Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.85 25.39 23.90 24.37 10,103,126 -0.27(-1.11%)
May 28, 2020 25.07 25.31 24.23 24.64 2,345,871 -0.11(-0.43%)
May 27, 2020 25.02 25.55 24.31 24.75 3,888,760 +0.21(+0.86%)
May 26, 2020 24.04 25.49 23.92 24.54 5,719,928 +0.91(+3.84%)
May 22, 2020 23.03 23.73 22.83 23.63 1,876,922 +0.28(+1.21%)
May 21, 2020 23.00 23.43 22.92 23.35 1,877,044 +0.50(+2.20%)
May 20, 2020 22.42 23.04 22.31 22.85 1,573,346 +0.85(+3.89%)
May 19, 2020 22.12 22.87 21.63 21.99 1,575,998 -0.07(-0.32%)
May 18, 2020 21.28 22.35 21.25 22.06 2,500,517 +1.37(+6.64%)
May 15, 2020 20.64 20.85 20.22 20.69 1,330,687 -0.22(-1.05%)
May 14, 2020 20.19 21.00 19.70 20.91 2,133,154 +0.20(+0.98%)
May 13, 2020 21.48 22.12 20.39 20.71 3,231,693 -0.75(-3.49%)
May 12, 2020 21.69 22.14 21.37 21.46 2,406,768 -0.20(-0.94%)
May 11, 2020 21.31 21.88 21.14 21.66 2,267,887 +0.25(+1.15%)
May 08, 2020 21.36 21.49 21.01 21.41 1,563,377 +0.57(+2.72%)
May 07, 2020 20.55 21.05 20.32 20.84 2,349,216 +0.73(+3.64%)
May 06, 2020 20.50 20.94 20.09 20.11 3,052,419 -0.11(-0.56%)
May 05, 2020 19.36 20.50 19.33 20.23 5,438,535 +1.06(+5.50%)
May 04, 2020 18.92 19.18 18.63 19.17 1,994,068 -0.17(-0.90%)
May 01, 2020 20.09 20.21 18.84 19.34 2,233,100 -1.10(-5.38%)
Apr 30, 2020 20.50 21.66 19.71 20.44 3,653,102 -2.20(-9.71%)
Apr 29, 2020 21.95 22.99 21.95 22.64 1,949,922 +1.00(+4.63%)
Apr 28, 2020 21.80 22.43 21.39 21.64 1,706,320 +0.32(+1.51%)
Apr 27, 2020 20.03 21.41 19.91 21.32 1,122,200 +1.62(+8.24%)
Apr 24, 2020 19.39 19.76 19.20 19.69 1,197,041 +0.33(+1.71%)
Apr 23, 2020 19.02 19.67 18.99 19.36 1,142,302 +0.44(+2.35%)
Apr 22, 2020 18.47 19.05 18.38 18.92 1,459,941 +0.60(+3.29%)
Apr 21, 2020 18.66 18.78 18.14 18.32 2,631,149 -0.76(-3.98%)
Apr 20, 2020 19.79 19.79 19.05 19.07 2,097,727 -0.94(-4.71%)
Apr 17, 2020 20.41 20.66 19.79 20.02 1,651,664 +0.24(+1.19%)
Apr 16, 2020 19.79 20.04 19.19 19.78 1,260,943 +0.00(+0.00%)
Apr 15, 2020 20.97 20.97 19.64 19.78 1,856,742 -1.16(-5.54%)
Apr 14, 2020 20.50 20.94 20.17 20.94 1,531,097 +1.05(+5.26%)
Apr 13, 2020 20.56 20.83 18.75 19.89 2,404,203 -1.09(-5.19%)
Apr 09, 2020 20.06 21.75 20.05 20.98 3,115,288 +0.95(+4.75%)
Apr 08, 2020 19.80 20.16 19.14 20.03 2,175,410 +0.65(+3.38%)
Apr 07, 2020 20.02 20.57 19.07 19.38 2,500,411 +0.35(+1.83%)
Apr 06, 2020 18.16 19.21 18.15 19.03 1,510,101 +1.68(+9.70%)
Apr 03, 2020 17.42 17.83 16.44 17.35 2,155,820 -0.26(-1.49%)
Apr 02, 2020 17.01 17.97 16.94 17.61 1,344,653 +0.42(+2.44%)
Apr 01, 2020 18.28 18.28 17.01 17.19 2,559,513 -1.69(-8.96%)
Mar 31, 2020 19.65 19.89 18.70 18.88 2,243,241 -0.75(-3.84%)
Mar 30, 2020 19.72 20.19 18.79 19.64 1,743,242 -0.20(-0.99%)
Mar 27, 2020 19.61 20.31 18.86 19.83 2,704,120 -0.86(-4.17%)
Mar 26, 2020 19.63 21.45 19.49 20.70 2,677,902 +1.12(+5.75%)
Mar 25, 2020 17.84 20.43 17.56 19.57 4,560,572 +2.10(+12.03%)
Mar 24, 2020 16.90 17.84 16.70 17.47 2,417,542 +1.59(+9.99%)
Mar 23, 2020 16.14 16.54 15.13 15.88 5,475,608 -1.03(-6.09%)
Mar 20, 2020 18.00 19.30 16.31 16.91 4,949,834 -0.51(-2.95%)
Mar 19, 2020 14.98 17.69 14.54 17.43 6,357,131 +2.53(+16.98%)
Mar 18, 2020 15.18 15.18 13.27 14.90 6,973,132 -1.09(-6.82%)
Mar 17, 2020 16.62 17.23 15.35 15.99 3,227,259 -0.25(-1.56%)
Mar 16, 2020 17.40 17.80 14.39 16.24 6,681,641 -4.37(-21.20%)
Mar 13, 2020 19.08 20.71 18.32 20.61 3,896,919 +2.50(+13.82%)
Mar 12, 2020 17.68 18.83 16.49 18.11 5,295,441 -1.39(-7.11%)
Mar 11, 2020 19.89 20.29 19.02 19.49 3,497,893 -0.99(-4.85%)
Mar 10, 2020 21.02 21.60 19.16 20.49 3,500,092 +0.23(+1.12%)
Mar 09, 2020 20.93 22.00 19.66 20.26 5,433,173 -2.74(-11.91%)
Mar 06, 2020 24.42 24.73 22.40 23.00 3,525,423 -1.96(-7.86%)
Mar 05, 2020 24.58 25.41 24.45 24.96 3,872,812 -0.31(-1.24%)
Mar 04, 2020 26.01 26.21 25.01 25.27 2,322,512 -0.22(-0.86%)
Mar 03, 2020 26.60 27.07 24.71 25.49 5,216,447 -1.13(-4.26%)
Mar 02, 2020 24.97 26.66 24.93 26.63 2,811,248 +1.81(+7.27%)
Feb 28, 2020 24.18 25.15 23.50 24.82 5,014,845 -0.36(-1.42%)
Feb 27, 2020 25.14 25.70 24.49 25.18 3,034,166 -0.83(-3.19%)
Feb 26, 2020 25.64 26.28 25.55 26.01 3,081,101 +0.47(+1.84%)
Feb 25, 2020 27.11 27.26 25.50 25.54 4,769,202 -1.42(-5.27%)
Feb 24, 2020 26.16 27.17 25.76 26.96 3,249,709 -0.31(-1.15%)
Feb 21, 2020 27.14 27.42 26.74 27.27 1,973,856 -0.08(-0.29%)
Feb 20, 2020 27.79 27.93 26.91 27.35 2,377,140 -0.34(-1.23%)
Feb 19, 2020 27.98 28.33 27.49 27.69 3,149,159 -0.22(-0.78%)
Feb 18, 2020 28.00 28.33 27.43 27.91 4,116,249 -0.11(-0.40%)
Feb 14, 2020 28.39 28.58 27.72 28.02 2,154,788 -0.49(-1.71%)
Feb 13, 2020 29.09 29.17 28.41 28.51 2,797,078 -0.65(-2.23%)
Feb 12, 2020 29.07 29.30 28.91 29.16 948,698 +0.08(+0.27%)
Feb 11, 2020 28.71 29.31 28.71 29.08 1,501,537 +0.16(+0.57%)
Feb 10, 2020 28.44 29.05 28.44 28.92 2,193,116 +0.47(+1.64%)
Feb 07, 2020 27.99 28.71 27.92 28.45 2,685,056 +0.36(+1.29%)
Feb 06, 2020 28.09 28.23 27.36 28.09 4,048,655 -0.18(-0.64%)
Feb 05, 2020 28.43 29.00 27.58 28.27 5,473,124 -0.73(-2.51%)
Feb 04, 2020 28.16 29.15 28.16 29.00 4,001,943 +1.13(+4.04%)
Feb 03, 2020 28.25 28.58 27.76 27.87 2,233,390 -0.24(-0.86%)
Jan 31, 2020 28.23 28.31 27.54 28.11 1,895,021 -0.15(-0.52%)
Jan 30, 2020 28.79 29.27 27.89 28.26 6,477,415 -0.89(-3.06%)
Jan 29, 2020 29.00 29.32 28.81 29.15 2,077,160 +0.45(+1.57%)
Jan 28, 2020 28.05 28.98 28.05 28.70 1,742,344 +0.22(+0.76%)
Jan 27, 2020 28.48 28.67 28.02 28.48 2,113,730 -0.70(-2.40%)
Jan 24, 2020 30.13 30.28 28.96 29.19 2,224,067 -0.63(-2.12%)
Jan 23, 2020 29.78 29.89 29.43 29.82 1,490,794 +0.15(+0.50%)
Jan 22, 2020 29.25 29.76 29.00 29.67 4,365,698 +0.75(+2.60%)
Jan 21, 2020 28.75 29.38 28.66 28.92 1,886,246 +0.11(+0.39%)
Jan 17, 2020 28.78 28.83 28.54 28.80 1,787,688 +0.29(+1.03%)
Jan 16, 2020 27.79 28.55 27.79 28.51 2,105,457 +0.81(+2.94%)
Jan 15, 2020 27.20 27.91 27.17 27.70 2,419,567 +0.49(+1.81%)
Jan 14, 2020 27.48 27.77 27.15 27.20 2,350,496 -0.18(-0.66%)
Jan 13, 2020 27.31 27.52 27.20 27.39 4,281,458 +0.09(+0.32%)
Jan 10, 2020 27.59 27.59 27.21 27.30 4,283,612 -0.20(-0.72%)
Jan 09, 2020 27.44 27.69 27.16 27.50 2,625,411 +0.25(+0.92%)
Jan 08, 2020 27.26 27.29 27.05 27.25 1,581,691 +0.11(+0.41%)
Jan 07, 2020 27.09 27.34 27.08 27.13 1,651,940 -0.09(-0.32%)
Jan 06, 2020 27.14 27.34 26.62 27.22 3,422,325 +0.00(+0.00%)
Jan 03, 2020 27.70 27.70 26.49 27.22 3,391,558 -0.49(-1.78%)
Jan 02, 2020 27.91 28.10 27.12 27.71 13,027,559 -0.05(-0.19%)
Dec 31, 2019 27.53 28.13 27.47 27.77 1,574,293 +0.29(+1.04%)
Dec 30, 2019 27.02 27.76 26.94 27.48 1,479,888 +0.46(+1.70%)
Dec 27, 2019 27.04 27.22 26.85 27.02 712,625 -0.03(-0.10%)
Dec 26, 2019 26.96 27.06 26.55 27.05 944,002 +0.09(+0.32%)
Dec 24, 2019 26.83 27.08 26.70 26.96 296,811 +0.11(+0.42%)
Dec 23, 2019 27.08 27.15 26.62 26.85 1,532,715 -0.17(-0.64%)
Dec 20, 2019 27.32 27.32 26.87 27.02 991,645 -0.05(-0.19%)
Dec 19, 2019 26.47 27.36 26.40 27.07 2,479,692 +0.39(+1.46%)
Dec 18, 2019 26.48 26.90 26.48 26.68 1,037,364 +0.22(+0.82%)
Dec 17, 2019 26.36 26.88 26.27 26.47 1,387,569 +0.22(+0.82%)
Dec 16, 2019 25.88 26.33 25.75 26.25 1,206,457 +0.55(+2.16%)
Dec 13, 2019 25.71 25.96 25.17 25.70 1,336,866 -0.12(-0.47%)
Dec 12, 2019 25.97 26.10 25.71 25.82 1,454,219 -0.30(-1.16%)
Dec 11, 2019 25.43 26.19 25.43 26.12 1,241,475 +0.65(+2.55%)
Dec 10, 2019 25.28 25.85 25.22 25.47 791,766 +0.23(+0.89%)
Dec 09, 2019 25.52 25.78 25.24 25.25 822,279 -0.28(-1.09%)
Dec 06, 2019 25.56 25.81 25.42 25.52 1,004,816 +0.03(+0.10%)
Dec 05, 2019 25.33 25.73 25.30 25.50 959,815 +0.20(+0.79%)
Dec 04, 2019 24.92 25.53 24.92 25.30 998,786 +0.54(+2.17%)
Dec 03, 2019 25.14 25.39 24.64 24.76 1,580,239 -0.88(-3.44%)
Dec 02, 2019 25.69 25.80 25.50 25.65 914,057 -0.15(-0.57%)
Nov 29, 2019 25.79 25.99 25.71 25.79 488,601 -0.07(-0.27%)
Nov 27, 2019 25.53 25.91 25.26 25.86 812,449 +0.29(+1.12%)
Nov 26, 2019 24.95 26.23 24.95 25.58 2,144,992 +0.56(+2.25%)
Nov 25, 2019 25.10 25.20 24.82 25.01 1,189,700 +0.27(+1.08%)
Nov 22, 2019 24.89 24.89 24.67 24.75 519,334 +0.03(+0.10%)
Nov 21, 2019 24.63 25.07 24.61 24.72 898,192 +0.00(+0.00%)
Nov 20, 2019 24.44 24.96 24.44 24.72 1,074,686 +0.17(+0.71%)
Nov 19, 2019 24.61 24.65 24.38 24.55 842,882 +0.06(+0.25%)
Nov 18, 2019 24.58 24.69 24.44 24.49 973,570 -0.10(-0.39%)
Nov 15, 2019 24.41 24.65 24.30 24.58 392,475 +0.22(+0.89%)
Nov 14, 2019 24.16 24.37 24.15 24.36 1,038,646 +0.22(+0.90%)
Nov 13, 2019 24.13 24.24 23.88 24.15 1,268,866 -0.03(-0.14%)
Nov 12, 2019 23.93 24.21 23.72 24.18 1,086,981 +0.35(+1.49%)
Nov 11, 2019 23.54 23.91 23.46 23.83 495,221 +0.12(+0.51%)
Nov 08, 2019 23.52 23.91 23.44 23.71 798,469 -0.10(-0.40%)
Nov 07, 2019 24.08 24.20 23.55 23.80 972,695 -0.03(-0.15%)
Nov 06, 2019 24.06 24.23 23.69 23.84 1,797,415 -0.38(-1.57%)
Nov 05, 2019 24.36 24.41 23.85 24.22 982,584 +0.00(+0.00%)
Nov 04, 2019 24.30 24.35 24.02 24.22 1,127,959 -0.01(-0.04%)
Nov 01, 2019 23.80 24.27 23.59 24.23 1,366,906 +0.61(+2.60%)
Oct 31, 2019 24.20 24.20 23.53 23.61 828,881 -0.21(-0.87%)
Oct 30, 2019 23.73 24.07 23.62 23.82 865,253 +0.02(+0.07%)
Oct 29, 2019 23.66 24.11 23.66 23.80 966,007 +0.00(+0.00%)
Oct 28, 2019 23.80 24.17 23.20 23.80 1,863,446 +0.15(+0.62%)
Oct 25, 2019 23.33 23.89 23.18 23.66 1,089,273 +0.19(+0.81%)
Oct 24, 2019 23.77 23.81 22.92 23.46 1,171,730 -0.28(-1.17%)
Oct 23, 2019 23.34 24.11 23.32 23.74 953,130 +0.30(+1.29%)
Oct 22, 2019 23.88 24.04 23.39 23.44 622,305 -0.38(-1.60%)
Oct 21, 2019 23.44 23.91 23.40 23.82 1,145,605 +0.47(+2.00%)
Oct 18, 2019 23.37 23.62 23.25 23.35 954,442 -0.13(-0.55%)
Oct 17, 2019 23.05 23.50 23.05 23.48 692,531 +0.45(+1.95%)
Oct 16, 2019 22.88 23.13 22.77 23.03 493,612 +0.12(+0.53%)
Oct 15, 2019 22.46 22.95 22.37 22.91 743,531 +0.57(+2.56%)
Oct 14, 2019 22.28 22.50 22.09 22.34 1,522,803 +0.03(+0.16%)
Oct 11, 2019 22.29 22.77 22.11 22.30 633,021 +0.14(+0.62%)
Oct 10, 2019 21.77 22.35 21.77 22.17 527,057 +0.25(+1.15%)
Oct 09, 2019 21.71 22.13 21.66 21.92 491,863 +0.34(+1.56%)
Oct 08, 2019 21.50 21.83 21.24 21.58 1,146,799 -0.01(-0.04%)
Oct 07, 2019 21.36 21.69 21.16 21.59 922,242 +0.12(+0.56%)
Oct 04, 2019 21.51 21.78 21.36 21.47 1,388,973 +0.01(+0.04%)
Oct 03, 2019 21.17 21.51 20.69 21.46 934,717 +0.40(+1.89%)
Oct 02, 2019 21.21 21.43 20.30 21.06 2,035,200 -0.55(-2.52%)
Oct 01, 2019 22.19 22.49 21.46 21.60 1,822,432 -0.52(-2.35%)
Sep 30, 2019 22.26 22.26 21.69 22.12 1,721,334 -0.11(-0.51%)
Sep 27, 2019 23.30 23.38 22.08 22.24 3,891,367 -0.92(-3.96%)
Sep 26, 2019 23.27 23.32 23.07 23.15 764,057 -0.02(-0.07%)
Sep 25, 2019 22.56 23.26 22.52 23.17 1,162,783 +0.32(+1.40%)
Sep 24, 2019 22.89 23.32 22.68 22.85 1,718,014 -0.09(-0.38%)
Sep 23, 2019 22.95 23.14 22.59 22.94 1,266,351 -0.09(-0.38%)
Sep 20, 2019 23.03 23.36 22.84 23.02 967,382 +0.00(+0.00%)
Sep 19, 2019 22.64 23.37 22.61 23.02 1,720,405 +0.42(+1.84%)
Sep 18, 2019 22.38 22.62 22.17 22.61 957,145 +0.09(+0.38%)
Sep 17, 2019 22.55 22.68 22.41 22.52 944,761 -0.03(-0.15%)
Sep 16, 2019 22.07 22.62 21.86 22.56 1,462,379 +0.23(+1.05%)
Sep 13, 2019 22.33 22.66 21.85 22.32 1,274,592 +0.14(+0.62%)
Sep 12, 2019 21.69 22.50 21.65 22.18 2,144,827 +0.61(+2.85%)
Sep 11, 2019 21.25 21.85 21.03 21.57 1,254,476 +0.42(+1.96%)
Sep 10, 2019 21.71 21.92 20.96 21.15 1,198,874 -0.58(-2.67%)
Sep 09, 2019 21.25 21.79 21.19 21.73 1,067,681 +0.49(+2.32%)
Sep 06, 2019 21.10 21.62 20.96 21.24 1,155,013 +0.26(+1.24%)
Sep 05, 2019 20.34 21.15 20.18 20.98 2,024,275 +1.01(+5.07%)
Sep 04, 2019 19.39 20.16 19.03 19.97 1,295,210 +0.78(+4.06%)
Sep 03, 2019 19.44 19.63 18.91 19.19 919,805 -0.53(-2.68%)
Aug 30, 2019 19.90 19.99 19.50 19.72 728,107 -0.16(-0.78%)
Aug 29, 2019 19.69 19.99 19.62 19.87 1,027,828 +0.30(+1.55%)
Aug 28, 2019 19.29 19.60 19.15 19.57 452,423 +0.18(+0.94%)
Aug 27, 2019 19.13 19.46 18.96 19.39 1,055,335 +0.52(+2.75%)
Aug 26, 2019 19.17 19.33 18.86 18.87 1,051,006 -0.19(-1.00%)
Aug 23, 2019 19.63 19.72 19.01 19.06 689,634 -0.64(-3.25%)
Aug 22, 2019 19.90 20.03 19.47 19.70 1,264,166 +0.05(+0.26%)
Aug 21, 2019 19.39 19.74 19.17 19.65 1,351,765 +0.46(+2.39%)
Aug 20, 2019 19.00 19.38 18.89 19.19 1,030,292 +0.09(+0.45%)
Aug 19, 2019 19.29 19.42 19.06 19.10 1,120,649 +0.31(+1.66%)
Aug 16, 2019 18.36 18.90 18.21 18.79 1,061,544 +0.55(+3.04%)
Aug 15, 2019 18.70 18.82 17.95 18.24 1,781,741 -0.34(-1.82%)
Aug 14, 2019 18.64 18.88 18.37 18.57 1,174,504 -0.49(-2.59%)
Aug 13, 2019 18.73 19.34 18.53 19.07 1,729,652 +0.29(+1.57%)
Aug 12, 2019 19.29 19.29 18.50 18.77 1,351,062 -0.70(-3.60%)
Aug 09, 2019 20.11 20.14 19.45 19.47 981,131 -0.99(-4.82%)
Aug 08, 2019 20.34 20.77 20.23 20.46 983,616 +0.16(+0.77%)
Aug 07, 2019 19.89 20.34 19.54 20.31 878,814 +0.09(+0.43%)
Aug 06, 2019 19.69 20.27 19.62 20.22 1,443,598 +0.75(+3.87%)
Aug 05, 2019 19.49 19.55 18.61 19.47 2,400,143 -0.40(-2.00%)
Aug 02, 2019 20.08 20.08 19.44 19.86 1,861,169 -0.29(-1.42%)
Aug 01, 2019 21.15 21.15 20.01 20.15 6,225,910 -0.49(-2.39%)
Jul 31, 2019 22.42 22.50 20.60 20.64 5,592,989 -0.72(-3.36%)
Jul 30, 2019 21.34 21.43 21.07 21.36 1,664,787 +0.03(+0.12%)
Jul 29, 2019 21.72 21.72 20.95 21.34 903,550 -0.27(-1.24%)
Jul 26, 2019 21.59 21.78 21.40 21.60 1,483,828 +0.03(+0.16%)
Jul 25, 2019 21.47 21.64 21.04 21.57 1,447,090 +0.07(+0.32%)
Jul 24, 2019 20.86 21.61 20.67 21.50 1,533,953 +0.73(+3.50%)
Jul 23, 2019 20.52 20.81 20.15 20.77 799,246 +0.21(+1.01%)
Jul 22, 2019 20.12 20.69 19.22 20.57 2,053,304 +0.63(+3.17%)
Jul 19, 2019 20.46 20.54 19.87 19.93 1,612,304 -0.40(-1.96%)
Jul 18, 2019 20.43 20.73 20.14 20.33 727,811 -0.16(-0.76%)
Jul 17, 2019 20.77 20.82 20.44 20.49 553,574 -0.23(-1.09%)
Jul 16, 2019 20.69 20.86 20.57 20.71 534,561 +0.14(+0.67%)
Jul 15, 2019 20.96 20.96 20.42 20.57 620,732 -0.23(-1.08%)
Jul 12, 2019 21.02 21.25 20.77 20.80 764,501 -0.04(-0.21%)
Jul 11, 2019 21.01 21.20 20.74 20.84 1,225,963 -0.17(-0.82%)
Jul 10, 2019 21.34 21.55 20.78 21.02 2,529,388 -0.01(-0.04%)
Jul 09, 2019 19.99 21.64 19.99 21.02 4,489,446 +0.82(+4.07%)
Jul 08, 2019 20.24 20.41 19.92 20.20 818,827 -0.28(-1.35%)
Jul 05, 2019 20.50 20.66 20.32 20.48 560,002 -0.02(-0.08%)
Jul 03, 2019 20.55 20.82 20.21 20.50 663,176 -0.11(-0.55%)
Jul 02, 2019 20.19 20.62 19.87 20.61 2,093,280 +0.44(+2.19%)
Jul 01, 2019 19.87 20.20 19.57 20.17 1,107,858 +0.60(+3.05%)
Jun 28, 2019 19.32 19.74 19.18 19.57 770,740 +0.37(+1.94%)
Jun 27, 2019 19.04 19.31 19.02 19.20 464,255 +0.25(+1.32%)
Jun 26, 2019 18.78 19.04 18.73 18.95 365,766 +0.17(+0.92%)
Jun 25, 2019 18.91 19.10 18.74 18.77 329,217 -0.19(-1.00%)
Jun 24, 2019 19.21 19.28 18.92 18.96 437,989 -0.32(-1.66%)
Jun 21, 2019 19.21 19.58 19.21 19.28 650,698 -0.10(-0.49%)
Jun 20, 2019 19.68 19.91 19.21 19.38 1,297,248 -0.15(-0.75%)
Jun 19, 2019 19.19 19.56 19.17 19.53 689,893 +0.40(+2.08%)
Jun 18, 2019 19.24 19.46 19.03 19.13 876,717 -0.07(-0.36%)
Jun 17, 2019 18.85 19.21 18.80 19.20 898,593 +0.35(+1.84%)
Jun 14, 2019 18.86 19.04 18.79 18.85 366,133 -0.08(-0.41%)
Jun 13, 2019 18.78 18.97 18.76 18.93 245,614 +0.26(+1.39%)
Jun 12, 2019 18.49 18.69 18.31 18.67 325,645 +0.03(+0.19%)
Jun 11, 2019 18.63 18.91 18.51 18.63 946,991 +0.16(+0.89%)
Jun 10, 2019 18.57 18.81 18.31 18.47 648,333 -0.17(-0.93%)
Jun 07, 2019 18.18 18.69 17.84 18.64 661,559 +0.53(+2.91%)
Jun 06, 2019 17.94 18.15 17.92 18.12 291,466 +0.15(+0.82%)
Jun 05, 2019 17.82 18.05 17.50 17.97 547,813 +0.27(+1.52%)
Jun 04, 2019 17.31 17.74 17.16 17.70 904,632 +0.56(+3.28%)
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.