Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.30 +0.35 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.57 49.67 48.89 49.44 231,492 -0.03(-0.06%)
Oct 30, 2019 49.36 49.60 49.15 49.47 50,747 +0.13(+0.27%)
Oct 29, 2019 49.95 49.95 49.32 49.33 41,688 -1.13(-2.25%)
Oct 28, 2019 49.85 50.65 49.85 50.47 60,423 +0.89(+1.80%)
Oct 25, 2019 48.01 49.60 48.01 49.57 76,312 +1.25(+2.58%)
Oct 24, 2019 47.73 48.34 47.68 48.32 39,348 +1.50(+3.20%)
Oct 23, 2019 46.92 47.39 46.68 46.83 27,820 -0.27(-0.57%)
Oct 22, 2019 47.86 47.98 47.07 47.09 28,799 -0.69(-1.45%)
Oct 21, 2019 47.32 47.83 47.27 47.79 61,542 +0.67(+1.43%)
Oct 18, 2019 48.36 48.42 46.55 47.11 32,586 -1.31(-2.70%)
Oct 17, 2019 48.19 48.46 48.19 48.42 42,995 +0.46(+0.96%)
Oct 16, 2019 48.35 48.35 47.81 47.96 117,556 -0.67(-1.38%)
Oct 15, 2019 47.75 48.76 47.75 48.63 98,060 +0.98(+2.06%)
Oct 14, 2019 47.26 47.74 47.26 47.65 61,375 +0.30(+0.63%)
Oct 11, 2019 47.27 47.85 47.27 47.35 59,967 +0.82(+1.75%)
Oct 10, 2019 46.35 46.83 46.20 46.54 39,119 +0.15(+0.33%)
Oct 09, 2019 45.92 46.56 45.92 46.38 45,235 +0.79(+1.73%)
Oct 08, 2019 46.06 46.25 45.60 45.60 56,684 -1.14(-2.44%)
Oct 07, 2019 46.52 47.00 46.27 46.74 19,815 +0.06(+0.12%)
Oct 04, 2019 46.20 46.68 45.94 46.68 47,474 +0.53(+1.14%)
Oct 03, 2019 45.35 46.15 44.54 46.15 53,059 +0.57(+1.24%)
Oct 02, 2019 45.85 45.85 45.14 45.59 79,133 -0.73(-1.58%)
Oct 01, 2019 46.84 47.05 46.30 46.32 44,065 -0.43(-0.92%)
Sep 30, 2019 46.47 46.83 46.26 46.75 55,640 +0.41(+0.89%)
Sep 27, 2019 47.22 47.46 45.92 46.34 78,290 -0.92(-1.95%)
Sep 26, 2019 47.07 47.32 46.54 47.26 39,627 +0.36(+0.76%)
Sep 25, 2019 46.13 46.97 45.62 46.90 70,934 +0.64(+1.39%)
Sep 24, 2019 47.97 47.97 46.09 46.26 46,434 -1.58(-3.31%)
Sep 23, 2019 47.91 48.05 47.66 47.84 24,472 -0.24(-0.50%)
Sep 20, 2019 48.75 48.76 47.74 48.08 28,422 -0.69(-1.42%)
Sep 19, 2019 48.83 49.28 48.72 48.78 28,509 -0.08(-0.16%)
Sep 18, 2019 49.19 49.23 48.25 48.85 60,805 -0.58(-1.17%)
Sep 17, 2019 49.05 49.43 49.03 49.43 26,053 +0.33(+0.66%)
Sep 16, 2019 48.78 49.23 48.60 49.10 44,846 -0.10(-0.20%)
Sep 13, 2019 49.34 49.45 48.98 49.20 29,775 -0.20(-0.41%)
Sep 12, 2019 49.66 49.94 49.35 49.40 49,595 +0.10(+0.19%)
Sep 11, 2019 48.69 49.41 48.54 49.30 48,188 +0.74(+1.52%)
Sep 10, 2019 48.23 48.66 47.84 48.56 37,555 +0.11(+0.22%)
Sep 09, 2019 48.94 49.08 48.07 48.46 50,402 -0.29(-0.59%)
Sep 06, 2019 49.17 49.21 48.72 48.75 46,120 -0.29(-0.59%)
Sep 05, 2019 48.31 49.07 48.31 49.04 123,510 +1.27(+2.66%)
Sep 04, 2019 47.71 47.99 47.71 47.77 109,258 +0.42(+0.89%)
Sep 03, 2019 47.52 48.13 47.18 47.34 207,155 -0.55(-1.14%)
Aug 30, 2019 48.31 48.53 47.54 47.89 67,463 -0.08(-0.16%)
Aug 29, 2019 47.43 48.15 47.43 47.97 39,575 +1.17(+2.50%)
Aug 28, 2019 46.72 47.06 46.35 46.80 42,988 -0.12(-0.27%)
Aug 27, 2019 47.48 47.71 46.50 46.92 54,467 -0.32(-0.67%)
Aug 26, 2019 47.26 47.32 46.90 47.24 35,588 +0.50(+1.07%)
Aug 23, 2019 47.83 48.44 46.66 46.74 54,241 -1.47(-3.05%)
Aug 22, 2019 48.57 48.69 47.73 48.21 43,528 -0.37(-0.77%)
Aug 21, 2019 48.36 48.81 48.32 48.58 79,114 +0.64(+1.34%)
Aug 20, 2019 47.85 48.18 47.74 47.94 37,961 -0.06(-0.12%)
Aug 19, 2019 47.71 48.05 47.55 48.00 149,448 +1.00(+2.13%)
Aug 16, 2019 46.38 47.07 46.38 47.00 159,392 +1.14(+2.49%)
Aug 15, 2019 46.24 46.35 45.55 45.86 104,596 -0.14(-0.31%)
Aug 14, 2019 46.92 46.92 45.71 46.00 97,616 -1.99(-4.14%)
Aug 13, 2019 47.09 48.20 46.95 47.99 65,539 +0.85(+1.79%)
Aug 12, 2019 47.67 47.67 46.99 47.14 44,165 -1.00(-2.07%)
Aug 09, 2019 48.56 48.81 47.95 48.14 37,063 -0.70(-1.43%)
Aug 08, 2019 48.03 48.84 47.72 48.84 44,703 +1.12(+2.35%)
Aug 07, 2019 46.48 47.72 46.48 47.72 40,804 +0.73(+1.55%)
Aug 06, 2019 47.24 47.65 46.49 46.99 78,491 +0.38(+0.82%)
Aug 05, 2019 47.25 47.25 46.16 46.60 147,784 -2.07(-4.26%)
Aug 02, 2019 49.23 49.29 48.20 48.68 78,186 -1.26(-2.52%)
Aug 01, 2019 50.27 51.24 49.41 49.94 51,404 -0.47(-0.93%)
Jul 31, 2019 50.91 51.09 49.59 50.41 81,030 -1.13(-2.20%)
Jul 30, 2019 51.18 51.67 50.91 51.54 63,619 -0.04(-0.07%)
Jul 29, 2019 51.83 51.98 50.87 51.58 53,531 -0.33(-0.63%)
Jul 26, 2019 51.63 52.05 51.63 51.91 36,854 +0.69(+1.35%)
Jul 25, 2019 51.87 51.87 51.19 51.22 56,776 -1.43(-2.72%)
Jul 24, 2019 51.67 52.65 51.66 52.65 44,673 +0.78(+1.50%)
Jul 23, 2019 51.96 51.96 51.29 51.87 58,609 +0.18(+0.35%)
Jul 22, 2019 51.56 52.01 51.56 51.69 38,347 +0.20(+0.39%)
Jul 19, 2019 52.15 52.20 51.48 51.48 47,265 -0.37(-0.72%)
Jul 18, 2019 51.58 52.00 51.46 51.86 36,929 -0.13(-0.26%)
Jul 17, 2019 51.97 52.37 51.97 51.99 42,454 +0.11(+0.20%)
Jul 16, 2019 52.43 52.43 51.75 51.89 29,249 -0.50(-0.95%)
Jul 15, 2019 52.04 52.45 51.87 52.39 53,694 +0.36(+0.68%)
Jul 12, 2019 51.80 52.03 51.77 52.03 104,838 +0.39(+0.76%)
Jul 11, 2019 51.62 51.92 51.47 51.64 43,580 +0.12(+0.24%)
Jul 10, 2019 51.63 51.99 51.39 51.51 112,586 +0.28(+0.54%)
Jul 09, 2019 50.03 51.27 50.03 51.23 83,665 +0.95(+1.89%)
Jul 08, 2019 50.40 50.41 50.06 50.28 37,092 -0.38(-0.76%)
Jul 05, 2019 50.43 50.76 50.03 50.67 81,622 -0.10(-0.19%)
Jul 03, 2019 50.79 50.91 50.62 50.76 30,920 +0.41(+0.82%)
Jul 02, 2019 50.28 50.41 50.08 50.35 54,423 -0.06(-0.11%)
Jul 01, 2019 50.97 51.05 50.30 50.41 138,716 +0.45(+0.90%)
Jun 28, 2019 49.43 49.98 49.37 49.96 51,534 +0.61(+1.25%)
Jun 27, 2019 48.99 49.42 48.83 49.34 42,121 +0.51(+1.04%)
Jun 26, 2019 48.69 49.30 48.69 48.83 44,475 +0.69(+1.44%)
Jun 25, 2019 49.25 49.44 48.11 48.14 75,917 -1.12(-2.28%)
Jun 24, 2019 49.54 49.76 49.23 49.27 56,720 -0.12(-0.25%)
Jun 21, 2019 49.68 49.85 49.28 49.39 62,778 -0.39(-0.79%)
Jun 20, 2019 49.95 50.36 49.37 49.78 78,111 +0.33(+0.66%)
Jun 19, 2019 49.11 49.46 48.82 49.46 34,116 +0.43(+0.88%)
Jun 18, 2019 48.99 49.69 48.99 49.03 74,815 +0.60(+1.23%)
Jun 17, 2019 47.64 48.60 47.59 48.43 108,354 +0.85(+1.78%)
Jun 14, 2019 47.81 47.81 47.32 47.58 82,663 -0.49(-1.02%)
Jun 13, 2019 47.84 48.09 47.73 48.07 43,775 +0.44(+0.93%)
Jun 12, 2019 47.77 47.89 47.38 47.63 34,271 -0.22(-0.46%)
Jun 11, 2019 48.54 48.60 47.50 47.85 47,853 -0.05(-0.10%)
Jun 10, 2019 47.91 48.73 47.87 47.90 326,094 +0.59(+1.24%)
Jun 07, 2019 46.82 47.56 46.82 47.32 73,709 +0.73(+1.57%)
Jun 06, 2019 46.33 46.72 46.05 46.59 92,169 +0.04(+0.08%)
Jun 05, 2019 46.54 46.74 45.73 46.55 108,513 +0.38(+0.83%)
Jun 04, 2019 45.04 46.16 44.87 46.16 286,687 +1.70(+3.82%)
Jun 03, 2019 45.71 45.99 44.15 44.46 504,965 -1.25(-2.73%)
May 31, 2019 45.87 46.15 45.63 45.71 166,159 -1.09(-2.34%)
May 30, 2019 46.97 47.17 46.59 46.81 40,899 +0.06(+0.12%)
May 29, 2019 46.90 47.11 46.32 46.75 146,071 -0.44(-0.94%)
May 28, 2019 47.50 47.81 47.12 47.19 50,353 +0.06(+0.12%)
May 24, 2019 47.55 47.71 47.10 47.13 106,816 +0.02(+0.04%)
May 23, 2019 47.85 47.86 46.70 47.11 137,870 -1.28(-2.64%)
May 22, 2019 48.61 49.02 48.39 48.39 334,153 -0.41(-0.85%)
May 21, 2019 48.26 48.91 48.26 48.80 70,328 +0.80(+1.66%)
May 20, 2019 48.13 48.37 47.66 48.01 133,920 -0.95(-1.94%)
May 17, 2019 49.54 49.84 48.87 48.96 140,340 -1.38(-2.75%)
May 16, 2019 50.00 50.80 49.89 50.34 70,270 +0.40(+0.81%)
May 15, 2019 48.78 50.01 48.78 49.94 73,302 +0.81(+1.64%)
May 14, 2019 48.53 49.47 48.41 49.13 83,097 +0.98(+2.03%)
May 13, 2019 49.05 49.28 48.10 48.15 210,016 -2.22(-4.41%)
May 10, 2019 50.21 50.61 49.30 50.37 76,416 +0.08(+0.15%)
May 09, 2019 49.95 50.56 49.04 50.29 169,402 -0.40(-0.80%)
May 08, 2019 50.36 51.15 50.36 50.70 166,608 +0.04(+0.08%)
May 07, 2019 51.58 51.83 50.18 50.66 113,813 -1.46(-2.80%)
May 06, 2019 50.73 52.19 50.31 52.12 102,472 -0.02(-0.04%)
May 03, 2019 51.30 52.15 51.18 52.14 185,211 +1.13(+2.22%)
May 02, 2019 50.96 51.22 50.32 51.00 104,316 -0.19(-0.38%)
May 01, 2019 51.63 51.97 51.16 51.20 110,127 -0.07(-0.13%)
Apr 30, 2019 51.07 51.55 50.82 51.26 78,095 +0.02(+0.04%)
Apr 29, 2019 50.92 51.43 50.92 51.24 53,014 +0.37(+0.74%)
Apr 26, 2019 50.95 51.02 50.43 50.87 101,298 -0.09(-0.17%)
Apr 25, 2019 51.45 51.45 50.67 50.96 52,688 -0.55(-1.06%)
Apr 24, 2019 52.06 52.06 51.46 51.50 68,399 -0.54(-1.03%)
Apr 23, 2019 51.14 52.19 51.14 52.04 110,425 +1.10(+2.17%)
Apr 22, 2019 50.29 50.99 50.29 50.94 84,445 +0.38(+0.76%)
Apr 18, 2019 50.73 50.73 50.11 50.55 62,674 -0.16(-0.32%)
Apr 17, 2019 51.63 51.63 50.50 50.72 120,211 -0.52(-1.01%)
Apr 16, 2019 51.02 51.39 50.95 51.23 152,844 +0.50(+0.98%)
Apr 15, 2019 51.15 51.22 50.43 50.73 63,381 -0.45(-0.88%)
Apr 12, 2019 51.59 51.59 51.13 51.19 77,145 -0.04(-0.07%)
Apr 11, 2019 51.59 51.59 51.11 51.22 170,597 -0.40(-0.78%)
Apr 10, 2019 51.24 51.68 51.24 51.63 75,929 +0.55(+1.07%)
Apr 09, 2019 51.34 51.50 51.08 51.08 54,201 -0.39(-0.77%)
Apr 08, 2019 51.32 51.57 51.10 51.47 91,809 +0.15(+0.30%)
Apr 05, 2019 50.99 51.39 50.99 51.32 78,186 +0.60(+1.17%)
Apr 04, 2019 51.19 51.27 50.21 50.73 110,257 -0.78(-1.51%)
Apr 03, 2019 51.03 51.91 51.03 51.50 120,995 +0.79(+1.55%)
Apr 02, 2019 50.64 50.78 50.43 50.72 65,137 +0.11(+0.21%)
Apr 01, 2019 50.42 50.66 50.09 50.61 125,185 +0.85(+1.70%)
Mar 29, 2019 49.58 49.82 49.40 49.76 129,096 +0.64(+1.31%)
Mar 28, 2019 48.77 49.23 48.54 49.12 37,240 +0.53(+1.09%)
Mar 27, 2019 49.27 49.52 48.05 48.59 74,615 -0.68(-1.38%)
Mar 26, 2019 49.75 49.97 48.93 49.27 71,934 +0.11(+0.21%)
Mar 25, 2019 49.03 49.32 48.59 49.17 112,867 -0.15(-0.31%)
Mar 22, 2019 50.63 50.87 49.29 49.32 119,309 -1.70(-3.33%)
Mar 21, 2019 49.72 51.08 49.69 51.02 123,489 +1.10(+2.19%)
Mar 20, 2019 49.92 50.24 49.33 49.93 74,473 +0.08(+0.15%)
Mar 19, 2019 49.78 50.05 49.68 49.85 144,867 +0.33(+0.66%)
Mar 18, 2019 49.59 49.94 49.18 49.52 190,932 +0.04(+0.08%)
Mar 15, 2019 49.51 49.75 49.34 49.49 53,928 +0.12(+0.25%)
Mar 14, 2019 49.73 49.80 49.34 49.36 44,654 -0.49(-0.98%)
Mar 13, 2019 49.75 50.14 49.51 49.85 95,433 +0.35(+0.70%)
Mar 12, 2019 49.42 49.72 49.14 49.51 79,802 +0.20(+0.41%)
Mar 11, 2019 47.99 49.31 47.99 49.30 412,333 +1.57(+3.28%)
Mar 08, 2019 47.03 47.76 46.71 47.74 135,655 -0.12(-0.26%)
Mar 07, 2019 48.41 48.42 47.72 47.86 131,339 -0.61(-1.25%)
Mar 06, 2019 49.30 49.30 48.43 48.47 85,281 -0.73(-1.48%)
Mar 05, 2019 48.84 49.41 48.60 49.20 81,835 +0.32(+0.65%)
Mar 04, 2019 49.98 50.13 48.18 48.88 260,795 -0.74(-1.49%)
Mar 01, 2019 50.23 50.23 49.31 49.62 135,967 -0.27(-0.54%)
Feb 28, 2019 49.87 50.00 49.39 49.89 55,965 -0.15(-0.31%)
Feb 27, 2019 49.52 50.09 49.17 50.04 75,155 +0.53(+1.07%)
Feb 26, 2019 49.62 49.85 49.35 49.52 62,954 -0.37(-0.73%)
Feb 25, 2019 50.24 50.55 49.78 49.88 183,620 +0.20(+0.41%)
Feb 22, 2019 48.86 49.68 48.86 49.68 117,331 +1.33(+2.74%)
Feb 21, 2019 48.94 49.06 48.25 48.35 89,543 -0.64(-1.31%)
Feb 20, 2019 49.34 49.62 48.85 49.00 66,287 -0.30(-0.60%)
Feb 19, 2019 48.79 49.55 48.79 49.29 88,731 +0.34(+0.69%)
Feb 15, 2019 48.93 49.13 48.78 48.96 80,164 +0.41(+0.85%)
Feb 14, 2019 48.13 48.74 47.96 48.54 73,176 +0.07(+0.14%)
Feb 13, 2019 48.72 48.83 48.39 48.48 91,392 +0.00(+0.00%)
Feb 12, 2019 48.05 48.53 47.86 48.48 90,390 +0.79(+1.65%)
Feb 11, 2019 48.01 48.28 47.56 47.69 71,606 +0.04(+0.08%)
Feb 08, 2019 46.75 47.68 46.75 47.65 149,814 +0.33(+0.69%)
Feb 07, 2019 47.68 47.68 46.59 47.33 122,121 -1.11(-2.30%)
Feb 06, 2019 48.67 48.79 47.97 48.44 121,770 -0.24(-0.49%)
Feb 05, 2019 48.46 48.85 48.43 48.68 150,756 +0.36(+0.76%)
Feb 04, 2019 47.55 48.42 47.44 48.31 126,714 +0.71(+1.49%)
Feb 01, 2019 47.35 47.81 47.17 47.60 86,723 +0.04(+0.08%)
Jan 31, 2019 46.73 47.74 46.48 47.57 207,500 +0.85(+1.81%)
Jan 30, 2019 45.95 46.80 45.62 46.72 119,368 +1.39(+3.07%)
Jan 29, 2019 46.16 46.16 45.14 45.33 103,993 -0.92(-1.99%)
Jan 28, 2019 46.21 46.26 45.41 46.25 135,614 -0.88(-1.87%)
Jan 25, 2019 46.28 47.14 46.11 47.13 95,052 +1.19(+2.59%)
Jan 24, 2019 45.04 45.94 45.01 45.94 70,280 +1.06(+2.35%)
Jan 23, 2019 45.24 45.53 44.46 44.89 148,465 -0.12(-0.26%)
Jan 22, 2019 46.09 46.09 44.75 45.00 378,420 -1.56(-3.34%)
Jan 18, 2019 46.45 47.00 46.13 46.56 151,375 +0.36(+0.77%)
Jan 17, 2019 45.57 46.58 45.29 46.20 72,414 +0.50(+1.09%)
Jan 16, 2019 45.62 46.10 45.55 45.70 164,082 +0.23(+0.51%)
Jan 15, 2019 44.73 45.70 44.73 45.47 163,208 +0.85(+1.92%)
Jan 14, 2019 44.55 44.80 44.19 44.62 57,979 -0.42(-0.94%)
Jan 11, 2019 44.81 45.13 44.60 45.04 70,898 +0.12(+0.28%)
Jan 10, 2019 44.19 44.95 43.65 44.91 140,870 +0.41(+0.93%)
Jan 09, 2019 43.91 44.76 43.86 44.50 199,730 +0.80(+1.82%)
Jan 08, 2019 43.89 44.05 42.57 43.70 119,002 +0.48(+1.11%)
Jan 07, 2019 42.00 43.45 41.97 43.22 139,913 +1.48(+3.54%)
Jan 04, 2019 40.09 42.07 40.09 41.74 115,041 +2.47(+6.29%)
Jan 03, 2019 40.27 40.41 39.13 39.28 97,559 -1.51(-3.70%)
Jan 02, 2019 39.78 40.98 39.62 40.78 224,006 +0.04(+0.09%)
Dec 31, 2018 40.94 41.19 40.29 40.75 327,529 +0.39(+0.98%)
Dec 28, 2018 40.63 41.08 39.75 40.35 180,838 -0.11(-0.26%)
Dec 27, 2018 39.78 40.47 38.60 40.46 158,940 +0.19(+0.47%)
Dec 26, 2018 38.27 40.27 37.80 40.27 168,780 +2.40(+6.34%)
Dec 24, 2018 38.03 38.70 37.56 37.87 246,685 -0.61(-1.59%)
Dec 21, 2018 40.16 40.35 38.23 38.48 285,579 -1.54(-3.86%)
Dec 20, 2018 40.98 41.41 39.25 40.02 575,907 -1.19(-2.88%)
Dec 19, 2018 42.10 42.90 40.82 41.21 287,743 -0.91(-2.16%)
Dec 18, 2018 42.12 42.63 41.79 42.12 120,210 +0.40(+0.96%)
Dec 17, 2018 43.30 43.30 41.49 41.72 229,256 -1.83(-4.21%)
Dec 14, 2018 43.77 44.42 43.42 43.55 51,859 -1.04(-2.32%)
Dec 13, 2018 45.31 45.43 44.36 44.59 274,495 -0.33(-0.74%)
Dec 12, 2018 44.71 45.76 44.71 44.92 183,862 +0.76(+1.71%)
Dec 11, 2018 44.98 45.25 43.79 44.16 81,889 +0.04(+0.10%)
Dec 10, 2018 43.37 44.34 43.16 44.12 132,746 +0.47(+1.07%)
Dec 07, 2018 45.27 45.71 43.39 43.65 150,156 -1.58(-3.49%)
Dec 06, 2018 43.52 45.29 43.43 45.23 140,438 +0.50(+1.12%)
Dec 04, 2018 46.80 46.81 44.62 44.73 160,527 -2.25(-4.79%)
Dec 03, 2018 47.05 47.41 46.63 46.98 224,273 +1.18(+2.58%)
Nov 30, 2018 45.36 45.81 44.99 45.80 92,050 +0.45(+1.00%)
Nov 29, 2018 45.33 45.71 44.55 45.35 253,860 -0.14(-0.32%)
Nov 28, 2018 44.28 45.54 43.74 45.49 155,379 +1.89(+4.33%)
Nov 27, 2018 43.20 43.73 42.97 43.60 73,275 +0.04(+0.10%)
Nov 26, 2018 42.59 43.64 42.52 43.56 83,433 +1.63(+3.89%)
Nov 23, 2018 41.64 42.30 41.64 41.93 30,526 -0.18(-0.42%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.50(+1.20%)
Nov 20, 2018 40.55 42.26 40.00 41.61 428,785 -0.60(-1.43%)
Nov 19, 2018 44.52 44.54 42.17 42.21 337,874 -2.57(-5.74%)
Nov 16, 2018 44.51 45.04 44.30 44.78 257,999 -0.70(-1.55%)
Nov 15, 2018 43.99 45.55 43.92 45.49 115,920 +1.37(+3.12%)
Nov 14, 2018 44.80 45.26 43.86 44.11 135,472 -0.12(-0.27%)
Nov 13, 2018 43.80 45.10 43.67 44.23 250,170 +0.57(+1.30%)
Nov 12, 2018 45.12 45.21 43.21 43.66 172,125 -1.77(-3.90%)
Nov 09, 2018 45.78 46.01 44.90 45.43 188,579 -1.11(-2.39%)
Nov 08, 2018 47.45 47.57 46.33 46.55 160,724 -1.07(-2.25%)
Nov 07, 2018 46.72 47.74 46.66 47.62 237,105 +1.38(+2.97%)
Nov 06, 2018 46.11 46.73 45.88 46.24 88,342 -0.01(-0.02%)
Nov 05, 2018 46.85 46.85 45.57 46.25 166,630 -0.56(-1.20%)
Nov 02, 2018 47.10 47.75 46.38 46.81 193,647 -0.08(-0.16%)
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.