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 (%)
Jan 31, 2018 47.13 47.67 46.40 46.85 59,589 -0.27(-0.58%)
Jan 30, 2018 47.04 47.60 46.97 47.12 51,223 -0.27(-0.58%)
Jan 29, 2018 47.07 48.04 46.87 47.40 53,836 +0.05(+0.10%)
Jan 26, 2018 47.35 47.86 46.92 47.35 36,032 +0.12(+0.25%)
Jan 25, 2018 46.90 47.70 46.32 47.23 25,345 +0.46(+0.99%)
Jan 24, 2018 47.51 48.27 46.63 46.77 86,282 -0.50(-1.06%)
Jan 23, 2018 45.27 47.44 45.27 47.27 46,862 +1.77(+3.88%)
Jan 22, 2018 44.94 45.73 44.48 45.50 36,674 +1.13(+2.54%)
Jan 19, 2018 44.00 44.97 43.19 44.37 64,807 +0.21(+0.47%)
Jan 18, 2018 44.47 44.83 43.34 44.17 35,732 -0.63(-1.40%)
Jan 17, 2018 43.10 45.04 42.61 44.79 67,232 +1.87(+4.34%)
Jan 16, 2018 43.33 44.10 42.75 42.93 77,140 -0.22(-0.50%)
Jan 12, 2018 43.14 43.14 43.14 0 -0.03(-0.07%)
Jan 11, 2018 43.25 43.86 42.59 43.17 96,380 -0.01(-0.02%)
Jan 10, 2018 43.40 43.63 42.78 43.18 62,380 -0.15(-0.34%)
Jan 09, 2018 44.52 44.55 43.32 43.33 80,460 -1.03(-2.32%)
Jan 08, 2018 44.17 44.47 43.69 44.36 50,246 +0.23(+0.51%)
Jan 05, 2018 42.95 44.33 42.70 44.14 37,685 +1.42(+3.33%)
Jan 04, 2018 42.50 43.06 42.15 42.71 56,909 +0.52(+1.23%)
Jan 03, 2018 42.54 42.67 41.08 42.19 118,668 -0.46(-1.08%)
Jan 02, 2018 44.35 44.35 42.21 42.65 121,915 -1.52(-3.44%)
Dec 29, 2017 44.18 44.18 44.18 0 -0.37(-0.84%)
Dec 28, 2017 44.42 44.55 44.00 44.55 39,521 +0.33(+0.75%)
Dec 27, 2017 44.41 44.72 44.02 44.21 42,434 -0.07(-0.16%)
Dec 26, 2017 44.32 44.49 44.18 44.28 54,043 -0.18(-0.40%)
Dec 22, 2017 44.40 44.59 44.22 44.46 39,444 +0.19(+0.42%)
Dec 21, 2017 43.89 44.40 43.60 44.27 47,326 +0.42(+0.96%)
Dec 20, 2017 43.98 44.18 43.55 43.85 32,408 +0.03(+0.07%)
Dec 19, 2017 44.32 44.35 43.65 43.82 33,573 -0.31(-0.71%)
Dec 18, 2017 44.20 44.34 43.91 44.14 51,041 +0.11(+0.25%)
Dec 15, 2017 42.58 44.36 42.41 44.03 132,317 +1.49(+3.51%)
Dec 14, 2017 43.22 43.53 42.34 42.54 74,435 -0.66(-1.52%)
Dec 13, 2017 42.40 43.93 41.77 43.19 146,608 +0.85(+2.02%)
Dec 12, 2017 41.77 42.45 41.32 42.34 141,387 +0.58(+1.39%)
Dec 11, 2017 41.37 41.88 40.98 41.76 144,241 +0.40(+0.97%)
Dec 08, 2017 41.97 42.23 40.73 41.36 70,430 -0.34(-0.82%)
Dec 07, 2017 42.58 43.17 41.59 41.70 124,141 -0.84(-1.98%)
Dec 06, 2017 42.15 42.89 41.62 42.55 100,630 +0.49(+1.17%)
Dec 05, 2017 42.73 43.13 41.78 42.05 57,450 -0.43(-1.02%)
Dec 04, 2017 43.68 43.68 41.72 42.49 184,392 -0.56(-1.30%)
Dec 01, 2017 44.12 44.42 43.19 43.05 65,053 -0.73(-1.66%)
Nov 30, 2017 43.87 44.21 42.44 43.77 91,935 +0.26(+0.59%)
Nov 29, 2017 42.56 44.36 42.56 43.52 50,409 +1.06(+2.50%)
Nov 28, 2017 41.32 42.60 41.31 42.46 54,116 +1.24(+3.02%)
Nov 27, 2017 41.08 41.52 41.08 41.21 60,189 +0.13(+0.31%)
Nov 24, 2017 41.60 41.73 40.78 41.08 29,697 -0.48(-1.16%)
Nov 22, 2017 42.04 42.13 41.54 41.57 39,262 -0.46(-1.10%)
Nov 21, 2017 42.25 42.34 41.76 42.03 92,746 +0.15(+0.35%)
Nov 20, 2017 41.81 42.53 40.59 41.88 101,848 +0.05(+0.12%)
Nov 17, 2017 42.45 42.49 41.56 41.83 108,065 -0.96(-2.25%)
Nov 16, 2017 42.55 44.05 42.51 42.79 65,866 +0.38(+0.90%)
Nov 15, 2017 42.32 43.16 42.32 42.41 73,535 -0.05(-0.12%)
Nov 14, 2017 42.58 43.43 42.15 42.46 146,730 -0.28(-0.67%)
Nov 13, 2017 42.67 43.19 42.10 42.74 70,225 -0.05(-0.11%)
Nov 10, 2017 41.99 43.25 41.91 42.79 146,760 +0.74(+1.75%)
Nov 09, 2017 43.07 43.35 41.91 42.06 72,832 -1.12(-2.59%)
Nov 08, 2017 43.41 43.73 43.03 43.17 51,239 -0.28(-0.65%)
Nov 07, 2017 44.08 44.65 42.51 43.46 63,649 -0.66(-1.49%)
Nov 06, 2017 44.06 44.87 42.59 44.11 251,600 +0.07(+0.16%)
Nov 03, 2017 42.47 44.55 42.45 44.05 128,001 +1.59(+3.74%)
Nov 02, 2017 42.37 43.55 41.83 42.46 82,566 +0.13(+0.30%)
Nov 01, 2017 42.90 43.11 41.64 42.33 68,584 -0.20(-0.46%)
Oct 31, 2017 41.57 42.92 41.57 42.53 68,999 +0.86(+2.07%)
Oct 30, 2017 43.63 43.63 41.59 41.66 62,924 -1.95(-4.47%)
Oct 27, 2017 43.18 44.02 43.04 43.61 113,050 +0.40(+0.93%)
Oct 26, 2017 43.85 44.06 42.95 43.21 71,593 -0.31(-0.72%)
Oct 25, 2017 43.19 43.77 42.15 43.53 97,692 +0.31(+0.73%)
Oct 24, 2017 43.21 43.56 43.02 43.21 81,822 +0.03(+0.07%)
Oct 23, 2017 42.99 43.32 42.58 43.18 49,543 +0.48(+1.12%)
Oct 20, 2017 43.63 45.24 42.62 42.70 124,611 -0.35(-0.82%)
Oct 19, 2017 42.36 43.09 42.10 43.06 67,675 +0.63(+1.48%)
Oct 18, 2017 41.95 42.60 41.61 42.43 50,457 +0.75(+1.81%)
Oct 17, 2017 41.99 42.01 41.50 41.67 55,646 -0.32(-0.77%)
Oct 16, 2017 41.89 42.90 41.49 42.00 66,318 +0.29(+0.71%)
Oct 13, 2017 41.77 42.57 41.33 41.70 80,260 -0.18(-0.42%)
Oct 12, 2017 41.23 42.07 41.12 41.88 117,224 +0.57(+1.38%)
Oct 11, 2017 39.79 41.55 39.79 41.31 89,625 +1.28(+3.21%)
Oct 10, 2017 39.43 40.11 39.11 40.03 142,744 +0.60(+1.52%)
Oct 09, 2017 41.30 41.89 38.60 39.43 199,188 -3.03(-7.13%)
Oct 06, 2017 42.45 42.61 42.24 42.46 60,566 +0.01(+0.02%)
Oct 05, 2017 43.14 43.20 42.26 42.45 59,908 -0.22(-0.51%)
Oct 04, 2017 43.81 43.88 42.65 42.66 43,871 -1.07(-2.44%)
Oct 03, 2017 43.35 43.94 42.63 43.73 80,345 +0.66(+1.52%)
Oct 02, 2017 42.88 43.21 42.37 43.07 138,710 +0.75(+1.78%)
Sep 29, 2017 43.99 46.84 42.06 42.32 252,011 -1.71(-3.87%)
Sep 28, 2017 42.76 44.09 42.53 44.03 107,279 +1.20(+2.79%)
Sep 27, 2017 42.17 43.06 41.70 42.83 71,428 +0.99(+2.37%)
Sep 26, 2017 42.27 42.69 41.59 41.84 95,757 -0.65(-1.52%)
Sep 25, 2017 41.84 42.61 41.22 42.49 94,394 +0.27(+0.65%)
Sep 22, 2017 41.50 42.42 41.50 42.21 49,226 +0.48(+1.15%)
Sep 21, 2017 41.46 42.10 41.27 41.73 76,632 +0.25(+0.61%)
Sep 20, 2017 41.17 43.19 41.17 41.48 151,512 +0.29(+0.71%)
Sep 19, 2017 40.33 41.19 40.01 41.18 118,608 +1.01(+2.51%)
Sep 18, 2017 40.08 40.57 40.08 40.17 107,970 +0.04(+0.10%)
Sep 15, 2017 40.08 40.25 39.54 40.13 229,938 +0.09(+0.22%)
Sep 14, 2017 40.30 40.33 39.70 40.05 119,911 -0.36(-0.90%)
Sep 13, 2017 39.20 40.49 38.40 40.41 143,432 +1.19(+3.02%)
Sep 12, 2017 38.36 39.23 38.23 39.22 225,029 +1.09(+2.85%)
Sep 11, 2017 37.48 38.22 36.98 38.13 105,792 +1.17(+3.16%)
Sep 08, 2017 34.99 37.41 34.93 36.97 189,797 +2.02(+5.78%)
Sep 07, 2017 35.18 34.02 34.95 174,970 -0.24(-0.67%)
Sep 06, 2017 35.36 36.06 34.59 35.18 218,892 -0.21(-0.58%)
Sep 05, 2017 37.00 37.05 35.30 35.39 87,384 -1.42(-3.86%)
Sep 01, 2017 37.25 37.69 36.60 36.81 50,880 -0.29(-0.79%)
Aug 31, 2017 36.80 37.24 36.65 37.10 66,015 +0.50(+1.37%)
Aug 30, 2017 36.72 37.21 36.47 36.60 48,451 +0.04(+0.11%)
Aug 29, 2017 36.56 36.76 36.28 36.57 51,979 +0.07(+0.19%)
Aug 28, 2017 37.02 37.02 36.18 36.50 120,920 -0.35(-0.96%)
Aug 25, 2017 36.98 37.50 36.27 36.85 131,094 +0.06(+0.16%)
Aug 24, 2017 37.63 37.63 36.74 36.79 77,769 -0.58(-1.55%)
Aug 23, 2017 37.42 37.95 37.32 37.37 84,234 -0.22(-0.57%)
Aug 22, 2017 36.28 37.76 36.28 37.58 168,118 +1.12(+3.06%)
Aug 21, 2017 35.99 36.82 35.57 36.47 106,435 +0.32(+0.89%)
Aug 18, 2017 36.23 36.36 35.90 36.14 108,298 -0.29(-0.81%)
Aug 17, 2017 37.10 37.35 36.35 36.44 125,245 -0.75(-2.03%)
Aug 16, 2017 37.73 37.86 36.82 37.19 240,874 -0.56(-1.48%)
Aug 15, 2017 38.43 38.58 37.45 37.75 77,374 -0.71(-1.86%)
Aug 14, 2017 38.46 39.22 37.99 38.46 154,492 +0.37(+0.98%)
Aug 11, 2017 39.29 39.34 37.95 38.09 78,419 -0.95(-2.43%)
Aug 10, 2017 40.03 40.08 38.97 39.04 69,449 -1.11(-2.75%)
Aug 09, 2017 39.86 41.05 39.73 40.15 107,788 -0.08(-0.19%)
Aug 08, 2017 41.10 44.72 40.09 40.23 182,479 -0.76(-1.86%)
Aug 07, 2017 40.92 42.69 40.74 40.99 230,492 +0.69(+1.72%)
Aug 04, 2017 37.68 40.68 36.95 40.29 146,208 +3.47(+9.44%)
Aug 03, 2017 37.41 37.43 36.62 36.82 175,172 -0.34(-0.92%)
Aug 02, 2017 38.17 38.20 37.05 37.16 106,101 -1.01(-2.64%)
Aug 01, 2017 38.28 38.65 37.73 38.17 52,829 +0.08(+0.21%)
Jul 31, 2017 38.27 38.46 37.33 38.09 54,896 +0.23(+0.59%)
Jul 28, 2017 38.82 38.82 37.37 37.87 43,153 +0.32(+0.86%)
Jul 27, 2017 38.48 38.48 36.87 37.54 72,100 -0.92(-2.39%)
Jul 26, 2017 39.05 39.22 38.46 38.46 123,712 -0.66(-1.68%)
Jul 25, 2017 39.45 39.45 38.22 39.12 67,576 +0.97(+2.54%)
Jul 24, 2017 37.64 41.19 37.51 38.15 85,438 +0.66(+1.75%)
Jul 21, 2017 37.15 37.70 36.88 37.50 102,510 +0.52(+1.40%)
Jul 20, 2017 37.00 35.52 36.98 105,170 +0.67(+1.83%)
Jul 19, 2017 36.12 36.44 36.01 36.31 59,727 +0.09(+0.24%)
Jul 18, 2017 36.14 36.33 35.95 36.22 74,508 +0.06(+0.16%)
Jul 17, 2017 36.11 36.51 35.84 36.16 65,400 +0.04(+0.11%)
Jul 14, 2017 36.02 36.57 35.56 36.13 55,272 -0.04(-0.11%)
Jul 13, 2017 36.19 36.20 35.77 36.16 45,015 -0.08(-0.22%)
Jul 12, 2017 36.02 36.43 35.90 36.24 56,202 +0.40(+1.12%)
Jul 11, 2017 35.87 36.51 35.39 35.84 43,867 -0.05(-0.14%)
Jul 10, 2017 36.00 36.22 35.46 35.89 59,774 -0.29(-0.81%)
Jul 07, 2017 35.36 36.28 34.29 36.18 51,086 +0.69(+1.96%)
Jul 06, 2017 36.20 36.41 35.30 35.49 48,746 -0.94(-2.58%)
Jul 05, 2017 36.90 36.90 35.83 36.43 39,866 -0.23(-0.61%)
Jul 03, 2017 36.60 37.05 36.53 36.65 30,970 +0.14(+0.38%)
Jun 30, 2017 36.34 36.90 36.15 36.52 71,872 +0.06(+0.16%)
Jun 29, 2017 37.33 37.33 35.98 36.46 68,799 -0.62(-1.66%)
Jun 28, 2017 36.66 37.22 36.17 37.07 75,197 +0.71(+1.96%)
Jun 27, 2017 37.16 37.16 36.18 36.36 70,732 -0.36(-0.99%)
Jun 26, 2017 35.75 37.51 35.38 36.72 123,753 +0.78(+2.18%)
Jun 23, 2017 36.04 34.73 35.94 1,171,866 +0.71(+2.03%)
Jun 22, 2017 35.95 35.95 34.70 35.22 99,604 -0.62(-1.72%)
Jun 21, 2017 36.10 36.12 35.45 35.84 56,456 -0.08(-0.22%)
Jun 20, 2017 36.20 36.52 35.67 35.92 60,878 -0.35(-0.97%)
Jun 19, 2017 36.63 36.75 36.05 36.27 92,637 -0.16(-0.43%)
Jun 16, 2017 35.67 36.46 35.67 36.43 100,799 +0.52(+1.44%)
Jun 15, 2017 35.60 36.11 35.43 35.91 59,613 +0.11(+0.30%)
Jun 14, 2017 35.17 35.98 34.87 35.80 84,212 +0.69(+1.95%)
Jun 13, 2017 34.50 35.46 34.50 35.12 54,202 +0.69(+2.02%)
Jun 12, 2017 35.01 35.31 34.26 34.42 99,064 -0.58(-1.65%)
Jun 09, 2017 35.83 35.98 34.86 35.00 81,973 -0.67(-1.87%)
Jun 08, 2017 34.71 35.76 34.69 35.66 68,924 +1.00(+2.88%)
Jun 07, 2017 34.53 34.89 34.26 34.67 52,195 +0.20(+0.57%)
Jun 06, 2017 35.23 35.33 34.40 34.47 92,483 -0.93(-2.63%)
Jun 05, 2017 36.37 36.37 35.37 35.40 60,674 -0.74(-2.06%)
Jun 02, 2017 36.13 37.24 35.79 36.14 129,343 -0.06(-0.16%)
Jun 01, 2017 36.02 36.21 35.26 36.20 85,041 +0.79(+2.24%)
May 31, 2017 35.54 35.99 34.89 35.41 185,307 +0.01(+0.03%)
May 30, 2017 35.17 35.72 34.58 35.40 119,770 +0.38(+1.09%)
May 26, 2017 36.18 36.77 35.02 35.02 283,168 -1.31(-3.60%)
May 25, 2017 35.99 36.45 35.71 36.33 187,245 +0.41(+1.14%)
May 24, 2017 34.47 36.15 34.47 35.92 213,196 +1.36(+3.93%)
May 23, 2017 34.50 34.84 34.04 34.56 132,470 +0.23(+0.68%)
May 22, 2017 33.62 34.51 33.62 34.33 112,588 +0.71(+2.12%)
May 19, 2017 33.58 33.80 33.45 33.61 124,567 +0.09(+0.26%)
May 18, 2017 32.91 33.59 32.27 33.52 125,337 +0.73(+2.23%)
May 17, 2017 32.79 33.56 32.63 32.79 229,374 -0.40(-1.21%)
May 16, 2017 33.24 33.32 32.59 33.19 191,444 +0.17(+0.50%)
May 15, 2017 33.21 33.52 32.78 33.03 179,036 +0.00(+0.00%)
May 12, 2017 31.87 33.22 31.27 33.03 2,427,976 -0.91(-2.68%)
May 11, 2017 33.73 34.51 33.73 33.94 115,674 -0.45(-1.31%)
May 10, 2017 34.11 34.88 33.96 34.38 88,109 +0.17(+0.49%)
May 09, 2017 34.00 35.02 33.95 34.22 100,996 +0.18(+0.52%)
May 08, 2017 34.37 34.97 33.73 34.04 100,960 -0.25(-0.74%)
May 05, 2017 35.18 35.22 33.62 34.30 170,016 -1.44(-4.02%)
May 04, 2017 35.78 35.99 35.19 35.73 39,385 +0.45(+1.27%)
May 03, 2017 35.11 36.11 35.11 35.28 94,495 -0.02(-0.06%)
May 02, 2017 35.28 35.51 34.96 35.30 65,148 +0.03(+0.08%)
May 01, 2017 35.42 35.90 34.83 35.27 109,573 -0.06(-0.17%)
Apr 28, 2017 35.28 35.98 34.88 35.33 103,718 -0.03(-0.08%)
Apr 27, 2017 35.20 35.61 34.67 35.36 102,139 +0.36(+1.03%)
Apr 26, 2017 34.21 36.10 34.21 35.00 108,597 +0.78(+2.28%)
Apr 25, 2017 34.41 35.20 34.10 34.22 86,724 +0.11(+0.32%)
Apr 24, 2017 33.22 34.29 30.84 34.11 49,946 +0.97(+2.92%)
Apr 21, 2017 32.66 33.21 32.66 33.14 32,049 +0.22(+0.68%)
Apr 20, 2017 32.32 32.99 32.27 32.92 33,483 +0.71(+2.21%)
Apr 19, 2017 32.12 32.32 31.70 32.21 57,621 +0.13(+0.40%)
Apr 18, 2017 32.00 32.14 31.64 32.08 20,434 -0.04(-0.12%)
Apr 17, 2017 31.80 32.23 31.50 32.12 20,734 +0.47(+1.48%)
Apr 13, 2017 31.83 31.97 31.37 31.65 26,440 -0.02(-0.06%)
Apr 12, 2017 31.49 31.78 31.25 31.67 31,263 +0.03(+0.09%)
Apr 11, 2017 31.43 31.73 31.02 31.64 22,082 +0.26(+0.84%)
Apr 10, 2017 31.58 31.91 31.13 31.38 39,941 -0.07(-0.22%)
Apr 07, 2017 31.06 31.53 30.32 31.44 22,016 +0.21(+0.69%)
Apr 06, 2017 30.59 31.26 30.08 31.23 54,649 +0.57(+1.85%)
Apr 05, 2017 31.28 31.51 30.39 30.66 44,680 -0.69(-2.21%)
Apr 04, 2017 30.89 31.50 30.89 31.36 49,432 +0.19(+0.60%)
Apr 03, 2017 31.11 31.45 30.85 31.17 30,429 -0.14(-0.44%)
Mar 31, 2017 31.51 31.51 31.15 31.31 46,195 -0.15(-0.47%)
Mar 30, 2017 31.30 31.69 30.96 31.45 28,796 +0.23(+0.75%)
Mar 29, 2017 32.07 32.07 31.16 31.22 18,429 -0.76(-2.38%)
Mar 28, 2017 30.71 32.08 30.71 31.98 42,083 +0.03(+0.09%)
Mar 27, 2017 31.72 32.21 31.55 31.95 43,919 +0.10(+0.31%)
Mar 24, 2017 31.39 32.40 31.26 31.85 46,396 +0.09(+0.28%)
Mar 23, 2017 31.18 32.14 30.77 31.77 55,962 +0.75(+2.43%)
Mar 22, 2017 31.46 31.46 30.72 31.01 44,848 -0.61(-1.92%)
Mar 21, 2017 31.97 31.97 30.95 31.62 51,496 -0.11(-0.34%)
Mar 20, 2017 32.41 32.57 30.55 31.73 32,954 -0.14(-0.43%)
Mar 17, 2017 31.46 32.04 29.67 31.86 170,093 +0.22(+0.71%)
Mar 16, 2017 31.85 32.44 31.35 31.64 36,909 +0.00(+0.00%)
Mar 15, 2017 31.19 31.70 31.15 31.64 24,713 +0.58(+1.86%)
Mar 14, 2017 31.79 31.79 30.35 31.06 30,894 -0.35(-1.12%)
Mar 13, 2017 30.63 31.77 30.63 31.41 57,013 +0.75(+2.45%)
Mar 10, 2017 30.31 30.86 30.10 30.66 42,419 +0.35(+1.16%)
Mar 09, 2017 30.11 30.68 30.11 30.31 34,366 +0.07(+0.23%)
Mar 08, 2017 30.20 30.47 30.19 30.24 52,776 +0.17(+0.55%)
Mar 07, 2017 30.64 30.64 29.90 30.08 60,443 -0.02(-0.07%)
Mar 06, 2017 30.55 31.86 29.68 30.10 79,793 -0.69(-2.25%)
Mar 03, 2017 30.05 30.93 29.97 30.79 84,742 +0.59(+1.94%)
Mar 02, 2017 29.57 30.72 29.11 30.20 100,521 +0.68(+2.32%)
Mar 01, 2017 29.31 29.68 28.53 29.52 110,306 +0.84(+2.93%)
Feb 28, 2017 28.89 29.19 28.46 28.68 165,509 -0.18(-0.61%)
Feb 27, 2017 29.25 29.36 28.73 28.85 86,851 -0.34(-1.17%)
Feb 24, 2017 29.96 29.96 29.07 29.20 40,757 -0.03(-0.10%)
Feb 23, 2017 29.40 29.40 28.91 29.23 42,169 -0.09(-0.30%)
Feb 22, 2017 29.16 29.39 28.82 29.31 74,539 +0.24(+0.84%)
Feb 21, 2017 28.98 29.26 28.78 29.07 105,015 +0.04(+0.13%)
Feb 17, 2017 29.03 29.03 29.03 0 +0.22(+0.78%)
Feb 16, 2017 28.42 28.82 28.01 28.81 192,806 +0.14(+0.48%)
Feb 15, 2017 28.52 28.86 28.52 28.67 57,902 +0.09(+0.31%)
Feb 14, 2017 28.70 29.17 28.28 28.58 151,100 -0.24(-0.85%)
Feb 13, 2017 29.00 29.26 28.80 28.82 61,128 -0.19(-0.64%)
Feb 10, 2017 29.24 29.25 28.94 29.01 121,352 -0.20(-0.67%)
Feb 09, 2017 29.23 29.30 28.86 29.21 121,466 +0.02(+0.07%)
Feb 08, 2017 30.99 31.35 28.86 29.19 147,519 -1.18(-3.89%)
Feb 07, 2017 29.27 30.61 29.27 30.37 75,053 +1.45(+5.03%)
Feb 06, 2017 27.31 29.00 27.15 28.91 111,660 +1.45(+5.29%)
Feb 03, 2017 27.80 28.35 26.51 27.46 285,968 -0.20(-0.74%)
Feb 02, 2017 28.44 28.60 27.78 27.66 133,114 -0.48(-1.70%)
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.