Schwab US Dividend Equity ETF (NY: SCHD )

72.17 +0.54 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.32 50.34 49.86 49.87 742,504 -0.20(-0.40%)
Oct 30, 2018 49.18 50.13 49.18 50.07 1,469,496 +0.97(+1.98%)
Oct 29, 2018 49.43 49.84 48.51 49.10 1,858,816 +0.13(+0.27%)
Oct 26, 2018 49.21 49.45 48.58 48.97 2,515,400 -0.59(-1.19%)
Oct 25, 2018 49.27 49.82 48.98 49.56 1,144,766 +0.51(+1.04%)
Oct 24, 2018 50.06 50.18 48.97 49.05 1,159,321 -1.15(-2.29%)
Oct 23, 2018 49.73 50.45 49.44 50.20 1,486,319 -0.21(-0.42%)
Oct 22, 2018 50.64 50.71 50.22 50.41 672,709 -0.15(-0.30%)
Oct 19, 2018 50.57 50.94 50.43 50.56 648,200 +0.12(+0.24%)
Oct 18, 2018 50.81 51.09 50.21 50.44 1,189,759 -0.55(-1.08%)
Oct 17, 2018 51.07 51.16 50.61 50.99 697,344 -0.25(-0.49%)
Oct 16, 2018 50.69 51.31 50.58 51.24 761,854 +0.80(+1.59%)
Oct 15, 2018 50.42 50.85 50.36 50.44 679,890 -0.06(-0.12%)
Oct 12, 2018 50.77 50.78 49.95 50.50 1,388,400 +0.37(+0.74%)
Oct 11, 2018 51.35 51.50 49.88 50.13 2,561,117 -1.31(-2.55%)
Oct 10, 2018 52.61 52.61 51.41 51.44 1,731,393 -1.32(-2.50%)
Oct 09, 2018 52.95 53.02 52.73 52.76 672,744 -0.19(-0.36%)
Oct 08, 2018 52.60 53.02 52.56 52.95 540,752 +0.26(+0.49%)
Oct 05, 2018 53.00 53.06 52.51 52.69 570,000 -0.33(-0.62%)
Oct 04, 2018 53.16 53.16 52.70 53.02 786,856 -0.26(-0.49%)
Oct 03, 2018 53.53 53.63 53.21 53.28 534,917 -0.03(-0.06%)
Oct 02, 2018 53.14 53.46 53.13 53.31 615,186 +0.16(+0.30%)
Oct 01, 2018 53.16 53.32 53.03 53.15 955,719 +0.15(+0.28%)
Sep 28, 2018 52.84 53.05 52.77 53.00 535,100 +0.09(+0.17%)
Sep 27, 2018 52.98 53.22 52.89 52.91 469,034 -0.02(-0.04%)
Sep 26, 2018 53.13 53.35 52.90 52.93 556,697 -0.07(-0.13%)
Sep 25, 2018 53.39 53.44 52.95 53.00 690,394 -0.71(-1.32%)
Sep 24, 2018 54.07 54.07 53.66 53.71 610,166 -0.44(-0.81%)
Sep 21, 2018 54.23 54.29 54.12 54.15 564,900 +0.11(+0.20%)
Sep 20, 2018 53.82 54.09 53.80 54.04 640,044 +0.40(+0.75%)
Sep 19, 2018 53.69 53.85 53.59 53.64 744,625 -0.05(-0.09%)
Sep 18, 2018 53.54 53.83 53.39 53.69 452,166 +0.27(+0.51%)
Sep 17, 2018 53.48 53.62 53.36 53.42 550,125 -0.04(-0.07%)
Sep 14, 2018 53.43 53.49 53.28 53.46 452,200 +0.06(+0.11%)
Sep 13, 2018 53.41 53.44 53.25 53.40 456,631 +0.20(+0.38%)
Sep 12, 2018 53.02 53.33 52.98 53.20 508,840 +0.12(+0.23%)
Sep 11, 2018 53.11 53.23 52.94 53.08 550,062 -0.08(-0.15%)
Sep 10, 2018 53.15 53.43 53.15 53.16 539,473 +0.20(+0.38%)
Sep 07, 2018 52.96 53.13 52.82 52.96 456,800 -0.14(-0.26%)
Sep 06, 2018 53.12 53.23 52.96 53.10 496,026 +0.01(+0.02%)
Sep 05, 2018 52.57 53.12 52.57 53.09 566,957 +0.40(+0.76%)
Sep 04, 2018 52.63 52.74 52.51 52.69 483,921 -0.02(-0.04%)
Aug 31, 2018 52.71 52.71 52.71 0 +0.06(+0.11%)
Aug 30, 2018 52.79 52.91 52.54 52.65 484,049 -0.28(-0.53%)
Aug 29, 2018 52.85 53.00 52.73 52.93 397,971 +0.09(+0.17%)
Aug 28, 2018 52.93 52.97 52.77 52.84 453,267 +0.01(+0.02%)
Aug 27, 2018 52.73 52.88 52.71 52.83 669,117 +0.27(+0.51%)
Aug 24, 2018 52.38 52.64 52.36 52.56 376,700 +0.18(+0.34%)
Aug 23, 2018 52.36 52.52 52.30 52.38 457,832 -0.04(-0.08%)
Aug 22, 2018 52.56 52.60 52.39 52.42 478,611 -0.18(-0.34%)
Aug 21, 2018 52.53 52.70 52.48 52.60 441,970 +0.11(+0.21%)
Aug 20, 2018 52.48 52.58 52.43 52.49 574,169 +0.13(+0.25%)
Aug 17, 2018 52.03 52.48 52.02 52.36 595,600 +0.28(+0.54%)
Aug 16, 2018 51.88 52.21 51.88 52.08 489,405 +0.60(+1.17%)
Aug 15, 2018 51.28 51.51 51.04 51.48 554,911 -0.07(-0.14%)
Aug 14, 2018 51.37 51.63 51.37 51.55 361,962 +0.30(+0.59%)
Aug 13, 2018 51.53 51.60 51.17 51.25 520,374 -0.22(-0.43%)
Aug 10, 2018 51.55 51.61 51.33 51.47 553,400 -0.33(-0.64%)
Aug 09, 2018 51.99 52.01 51.80 51.80 429,928 -0.13(-0.25%)
Aug 08, 2018 52.01 52.02 51.85 51.93 429,757 -0.04(-0.08%)
Aug 07, 2018 51.92 52.02 51.79 51.97 1,283,633 +0.17(+0.33%)
Aug 06, 2018 51.71 51.87 51.61 51.80 489,879 +0.08(+0.15%)
Aug 03, 2018 51.38 51.77 51.38 51.72 682,900 +0.38(+0.74%)
Aug 02, 2018 50.90 51.37 50.83 51.34 502,129 +0.24(+0.47%)
Aug 01, 2018 51.38 51.38 51.03 51.10 482,228 -0.43(-0.83%)
Jul 31, 2018 51.28 51.59 51.23 51.53 504,686 +0.46(+0.90%)
Jul 30, 2018 51.08 51.24 51.04 51.07 443,514 -0.03(-0.06%)
Jul 27, 2018 51.15 51.28 50.97 51.10 477,800 -0.24(-0.47%)
Jul 26, 2018 51.18 51.51 51.18 51.34 537,588 +0.31(+0.61%)
Jul 25, 2018 50.66 51.06 50.56 51.03 647,590 +0.30(+0.59%)
Jul 24, 2018 50.72 50.85 50.56 50.73 566,013 +0.16(+0.32%)
Jul 23, 2018 50.59 50.62 50.45 50.57 343,182 -0.03(-0.06%)
Jul 20, 2018 50.55 50.71 50.48 50.60 314,214 -0.07(-0.14%)
Jul 19, 2018 50.53 50.77 50.43 50.67 368,298 +0.03(+0.06%)
Jul 18, 2018 50.57 50.65 50.49 50.64 305,024 +0.05(+0.10%)
Jul 17, 2018 50.35 50.65 50.35 50.59 421,165 +0.15(+0.30%)
Jul 16, 2018 50.58 50.60 50.38 50.44 429,402 -0.14(-0.28%)
Jul 13, 2018 50.38 50.66 50.38 50.58 406,453 +0.21(+0.42%)
Jul 12, 2018 50.37 50.49 50.30 50.37 528,308 +0.25(+0.50%)
Jul 11, 2018 50.35 50.35 50.06 50.12 474,952 -0.45(-0.89%)
Jul 10, 2018 50.31 50.60 50.31 50.57 585,369 +0.41(+0.82%)
Jul 09, 2018 50.03 50.23 49.94 50.16 535,598 +0.31(+0.62%)
Jul 06, 2018 49.62 49.98 49.50 49.85 435,289 +0.21(+0.42%)
Jul 05, 2018 49.33 49.64 49.21 49.64 723,570 +0.52(+1.06%)
Jul 03, 2018 49.12 49.12 49.12 0 -0.09(-0.18%)
Jul 02, 2018 48.99 49.23 48.85 49.21 1,171,087 -0.08(-0.16%)
Jun 29, 2018 49.40 49.65 49.28 49.29 489,676 +0.02(+0.04%)
Jun 28, 2018 48.97 49.37 48.93 49.27 854,849 +0.19(+0.39%)
Jun 27, 2018 49.49 49.79 49.07 49.08 518,200 -0.36(-0.73%)
Jun 26, 2018 49.56 49.63 49.39 49.44 534,957 -0.52(-1.04%)
Jun 25, 2018 50.16 50.21 49.66 49.96 676,495 -0.38(-0.75%)
Jun 22, 2018 50.40 50.52 50.33 50.34 364,397 +0.23(+0.46%)
Jun 21, 2018 50.38 50.48 50.04 50.11 387,736 -0.23(-0.46%)
Jun 20, 2018 50.49 50.49 50.21 50.34 375,735 -0.01(-0.02%)
Jun 19, 2018 50.07 50.42 50.05 50.35 522,037 -0.13(-0.26%)
Jun 18, 2018 50.63 50.74 50.30 50.48 466,450 -0.44(-0.86%)
Jun 15, 2018 50.93 50.48 50.92 518,966 +0.18(+0.35%)
Jun 14, 2018 50.90 50.93 50.66 50.74 409,672 +0.00(+0.00%)
Jun 13, 2018 51.05 51.05 50.69 50.74 382,572 -0.27(-0.53%)
Jun 12, 2018 51.06 51.10 50.87 51.01 618,164 +0.03(+0.06%)
Jun 11, 2018 50.91 51.11 50.86 50.98 401,927 +0.10(+0.20%)
Jun 08, 2018 50.56 50.88 50.56 50.88 376,115 +0.23(+0.45%)
Jun 07, 2018 50.59 50.83 50.55 50.65 473,829 +0.14(+0.28%)
Jun 06, 2018 50.51 50.51 448,791 +0.31(+0.62%)
Jun 05, 2018 50.12 50.24 50.00 50.20 384,375 +0.12(+0.24%)
Jun 04, 2018 49.99 50.20 49.99 50.08 553,371 +0.26(+0.52%)
Jun 01, 2018 49.64 49.92 49.64 49.82 743,626 +0.47(+0.95%)
May 31, 2018 49.83 49.83 49.24 49.35 1,256,887 -0.57(-1.14%)
May 30, 2018 49.48 50.02 49.43 49.92 765,671 +0.70(+1.42%)
May 29, 2018 49.30 49.47 48.94 49.22 688,525 -0.38(-0.77%)
May 25, 2018 49.60 49.60 49.60 0 -0.04(-0.08%)
May 24, 2018 49.61 49.70 49.30 49.64 430,009 -0.06(-0.12%)
May 23, 2018 49.37 49.70 49.22 49.70 476,791 +0.10(+0.20%)
May 22, 2018 49.96 50.05 49.56 49.60 517,582 -0.25(-0.50%)
May 21, 2018 49.63 49.95 49.63 49.85 661,216 +0.46(+0.93%)
May 18, 2018 49.48 49.51 49.28 49.39 578,305 -0.15(-0.30%)
May 17, 2018 49.47 49.74 49.37 49.54 470,076 +0.09(+0.18%)
May 16, 2018 49.16 49.56 49.16 49.45 506,359 +0.35(+0.71%)
May 15, 2018 49.18 49.20 48.96 49.10 857,618 -0.30(-0.61%)
May 14, 2018 49.42 49.51 49.30 49.40 683,578 +0.20(+0.41%)
May 11, 2018 49.08 49.29 49.00 49.20 649,283 +0.21(+0.43%)
May 10, 2018 48.72 49.02 48.69 48.99 825,117 +0.49(+1.01%)
May 09, 2018 48.23 48.61 48.12 48.50 632,314 +0.32(+0.66%)
May 08, 2018 48.10 48.20 47.87 48.18 667,437 +0.00(+0.00%)
May 07, 2018 48.37 48.39 48.05 48.18 808,006 -0.06(-0.12%)
May 04, 2018 47.45 48.38 47.29 48.24 793,721 +0.63(+1.32%)
May 03, 2018 47.56 47.76 47.08 47.61 3,783,672 -0.12(-0.25%)
May 02, 2018 48.10 48.21 47.65 47.73 6,183,636 -0.49(-1.02%)
May 01, 2018 48.29 48.29 47.74 48.22 1,433,211 -0.26(-0.54%)
Apr 30, 2018 49.03 49.15 48.48 48.48 922,305 -0.46(-0.94%)
Apr 27, 2018 48.84 49.00 48.72 48.94 566,260 +0.08(+0.16%)
Apr 26, 2018 48.54 48.96 48.41 48.86 1,182,977 +0.40(+0.83%)
Apr 25, 2018 48.21 48.56 47.95 48.46 2,309,176 +0.25(+0.52%)
Apr 24, 2018 48.87 48.89 47.87 48.21 2,966,023 -0.47(-0.97%)
Apr 23, 2018 48.76 48.81 48.48 48.68 2,461,070 +0.03(+0.06%)
Apr 20, 2018 49.08 49.15 48.46 48.65 1,285,288 -0.48(-0.98%)
Apr 19, 2018 49.55 49.55 48.90 49.13 1,782,584 -0.64(-1.29%)
Apr 18, 2018 49.91 49.98 49.76 49.77 1,990,382 -0.17(-0.34%)
Apr 17, 2018 49.94 50.06 49.79 49.94 2,412,987 +0.30(+0.60%)
Apr 16, 2018 49.42 49.84 49.35 49.64 877,849 +0.50(+1.02%)
Apr 13, 2018 49.50 49.51 48.96 49.14 811,142 -0.06(-0.12%)
Apr 12, 2018 49.18 49.41 49.11 49.20 854,958 +0.27(+0.55%)
Apr 11, 2018 48.82 49.17 48.76 48.93 769,858 -0.16(-0.33%)
Apr 10, 2018 49.00 49.26 48.70 49.09 892,779 +0.72(+1.49%)
Apr 09, 2018 48.55 49.06 48.33 48.37 941,174 +0.01(+0.02%)
Apr 06, 2018 49.05 49.29 48.02 48.36 1,121,540 -0.99(-2.01%)
Apr 05, 2018 49.26 49.46 49.05 49.35 1,199,919 +0.25(+0.51%)
Apr 04, 2018 47.86 49.20 47.85 49.10 798,688 +0.57(+1.17%)
Apr 03, 2018 48.10 48.58 47.86 48.53 1,107,212 +0.66(+1.38%)
Apr 02, 2018 48.95 48.96 47.35 47.87 1,651,269 -1.16(-2.37%)
Mar 29, 2018 49.03 49.03 49.03 0 +0.61(+1.26%)
Mar 28, 2018 48.34 48.85 48.29 48.42 793,825 +0.17(+0.35%)
Mar 27, 2018 48.89 49.16 48.03 48.25 2,520,348 -0.49(-1.01%)
Mar 26, 2018 48.24 48.78 47.95 48.74 1,029,787 +1.16(+2.44%)
Mar 23, 2018 48.58 48.79 47.55 47.58 1,788,863 -0.94(-1.94%)
Mar 22, 2018 49.24 49.40 48.51 48.52 1,180,838 -1.08(-2.18%)
Mar 21, 2018 49.71 50.12 49.55 49.60 803,748 -0.18(-0.36%)
Mar 20, 2018 49.90 50.01 49.64 49.78 581,784 +0.01(+0.02%)
Mar 19, 2018 50.26 50.26 49.49 49.77 877,433 -0.62(-1.23%)
Mar 16, 2018 50.26 50.57 50.25 50.39 716,811 -0.07(-0.14%)
Mar 15, 2018 50.56 50.78 50.33 50.46 698,453 +0.02(+0.04%)
Mar 14, 2018 51.11 51.16 50.35 50.44 602,644 -0.47(-0.92%)
Mar 13, 2018 51.32 51.56 50.80 50.91 511,928 -0.20(-0.39%)
Mar 12, 2018 51.47 51.56 51.03 51.11 642,343 -0.29(-0.56%)
Mar 09, 2018 51.00 51.41 50.88 51.40 551,275 +0.72(+1.42%)
Mar 08, 2018 50.60 50.70 50.37 50.68 531,033 +0.21(+0.42%)
Mar 07, 2018 50.54 50.01 50.47 598,800 -0.11(-0.22%)
Mar 06, 2018 50.72 50.75 50.25 50.58 676,134 +0.04(+0.08%)
Mar 05, 2018 49.75 50.67 49.75 50.54 963,441 +0.52(+1.04%)
Mar 02, 2018 49.46 50.14 49.38 50.02 1,305,820 +0.15(+0.30%)
Mar 01, 2018 50.51 50.81 49.52 49.87 1,392,902 -0.62(-1.23%)
Feb 28, 2018 51.40 51.44 50.48 50.49 1,071,251 -0.65(-1.27%)
Feb 27, 2018 51.75 52.00 51.14 51.14 933,782 -0.53(-1.03%)
Feb 26, 2018 51.18 51.69 51.15 51.67 903,366 +0.70(+1.37%)
Feb 23, 2018 50.51 50.97 50.40 50.97 671,691 +0.72(+1.43%)
Feb 22, 2018 50.12 50.25 1,092,787 +0.20(+0.40%)
Feb 21, 2018 50.55 50.92 50.03 50.05 1,020,564 -0.45(-0.89%)
Feb 20, 2018 50.75 50.83 50.36 50.50 855,716 -0.60(-1.17%)
Feb 16, 2018 51.10 51.10 51.10 0 +0.06(+0.12%)
Feb 15, 2018 50.76 51.04 50.28 51.04 952,683 +0.59(+1.17%)
Feb 14, 2018 49.90 50.53 49.77 50.45 781,723 +0.29(+0.58%)
Feb 13, 2018 49.93 50.31 49.75 50.16 720,566 +0.04(+0.08%)
Feb 12, 2018 49.90 50.40 49.58 50.12 1,188,402 +0.68(+1.38%)
Feb 09, 2018 49.27 49.79 47.92 49.44 2,720,686 +0.66(+1.35%)
Feb 08, 2018 50.65 50.75 48.76 48.78 1,897,791 -1.85(-3.65%)
Feb 07, 2018 50.60 51.48 50.46 50.63 1,523,368 -0.11(-0.22%)
Feb 06, 2018 49.00 50.82 48.68 50.74 2,998,208 +0.27(+0.53%)
Feb 05, 2018 51.81 52.18 49.50 50.48 3,549,134 -1.70(-3.25%)
Feb 02, 2018 52.98 53.00 52.13 52.17 1,696,055 -1.16(-2.18%)
Feb 01, 2018 53.20 53.62 53.16 53.33 1,003,556 -0.17(-0.32%)
Jan 31, 2018 53.79 53.82 53.21 53.50 1,155,964 +0.00(+0.00%)
Jan 30, 2018 53.88 53.92 53.41 53.50 1,303,816 -0.69(-1.27%)
Jan 29, 2018 54.48 54.50 54.15 54.19 938,468 -0.39(-0.71%)
Jan 26, 2018 53.93 54.60 53.93 54.58 946,384 +0.91(+1.70%)
Jan 25, 2018 53.78 53.83 53.55 53.67 777,275 +0.09(+0.17%)
Jan 24, 2018 53.74 53.90 53.33 53.58 821,413 -0.13(-0.24%)
Jan 23, 2018 53.80 53.80 53.62 53.71 831,181 -0.13(-0.24%)
Jan 22, 2018 53.38 53.84 53.37 53.84 876,707 +0.43(+0.81%)
Jan 19, 2018 53.37 53.41 53.20 53.41 831,145 +0.17(+0.32%)
Jan 18, 2018 53.44 53.47 53.15 53.24 1,112,470 -0.15(-0.28%)
Jan 17, 2018 52.88 53.46 52.81 53.39 815,923 +0.79(+1.50%)
Jan 16, 2018 52.94 53.04 52.42 52.60 1,138,749 -0.09(-0.17%)
Jan 12, 2018 52.69 52.69 52.69 0 +0.30(+0.57%)
Jan 11, 2018 52.13 52.40 52.02 52.39 680,998 +0.37(+0.71%)
Jan 10, 2018 52.08 51.86 52.02 894,342 -0.15(-0.29%)
Jan 09, 2018 52.23 52.40 52.13 52.17 1,020,074 +0.01(+0.02%)
Jan 08, 2018 52.02 52.19 51.99 52.16 886,829 +0.11(+0.21%)
Jan 05, 2018 51.85 52.08 51.75 52.05 776,406 +0.32(+0.62%)
Jan 04, 2018 51.52 51.80 51.48 51.73 823,396 +0.25(+0.49%)
Jan 03, 2018 51.32 51.50 51.22 51.48 976,336 +0.15(+0.29%)
Jan 02, 2018 51.36 51.37 51.21 51.33 794,185 +0.16(+0.31%)
Dec 29, 2017 51.17 51.17 51.17 0 -0.13(-0.25%)
Dec 28, 2017 51.39 51.39 51.21 51.30 598,962 +0.03(+0.06%)
Dec 27, 2017 51.25 51.35 51.21 51.27 1,361,301 +0.07(+0.14%)
Dec 26, 2017 51.15 51.28 51.12 51.20 748,945 +0.03(+0.06%)
Dec 22, 2017 51.16 51.19 51.08 51.17 481,666 +0.06(+0.12%)
Dec 21, 2017 51.29 51.30 51.07 51.11 557,071 -0.09(-0.18%)
Dec 20, 2017 51.40 51.41 51.09 51.20 587,765 +0.00(+0.00%)
Dec 19, 2017 51.33 51.33 51.13 51.20 508,388 +0.03(+0.06%)
Dec 18, 2017 51.06 51.26 51.06 51.17 879,522 +0.01(+0.02%)
Dec 15, 2017 51.04 51.26 51.00 51.16 631,404 +0.38(+0.75%)
Dec 14, 2017 51.05 51.06 50.77 50.78 444,777 -0.21(-0.41%)
Dec 13, 2017 50.86 51.10 50.83 50.99 490,195 +0.16(+0.31%)
Dec 12, 2017 50.88 50.98 50.78 50.83 592,432 +0.06(+0.12%)
Dec 11, 2017 50.63 50.78 50.56 50.77 448,488 +0.15(+0.30%)
Dec 08, 2017 50.56 50.62 50.44 50.62 413,463 +0.18(+0.36%)
Dec 07, 2017 50.42 50.53 50.37 50.44 383,153 -0.03(-0.06%)
Dec 06, 2017 50.36 50.54 50.36 50.47 430,434 +0.04(+0.08%)
Dec 05, 2017 50.76 50.78 50.40 50.43 795,805 -0.22(-0.43%)
Dec 04, 2017 50.81 50.81 50.64 50.65 808,806 +0.20(+0.40%)
Dec 01, 2017 50.47 50.54 49.93 50.45 904,427 -0.08(-0.16%)
Nov 30, 2017 50.17 50.72 50.17 50.53 1,206,316 +0.47(+0.94%)
Nov 29, 2017 49.90 50.14 49.90 50.06 503,631 +0.20(+0.40%)
Nov 28, 2017 49.44 49.88 49.40 49.86 448,882 +0.52(+1.05%)
Nov 27, 2017 49.31 49.41 49.30 49.34 451,897 +0.05(+0.10%)
Nov 24, 2017 49.29 49.33 49.25 49.29 273,037 +0.09(+0.18%)
Nov 22, 2017 49.31 49.31 49.12 49.20 822,714 -0.11(-0.22%)
Nov 21, 2017 49.21 49.35 49.18 49.31 526,367 +0.28(+0.57%)
Nov 20, 2017 48.91 49.11 48.86 49.03 368,424 +0.16(+0.33%)
Nov 17, 2017 48.95 48.99 48.83 48.87 368,379 -0.18(-0.37%)
Nov 16, 2017 48.79 49.12 48.78 49.05 390,458 +0.49(+1.01%)
Nov 15, 2017 48.73 48.74 48.52 48.56 1,040,625 -0.37(-0.76%)
Nov 14, 2017 48.74 48.93 48.63 48.93 344,325 +0.06(+0.12%)
Nov 13, 2017 48.64 48.94 48.60 48.87 611,191 +0.19(+0.39%)
Nov 10, 2017 48.60 48.69 48.52 48.68 434,503 +0.01(+0.02%)
Nov 09, 2017 48.67 48.74 48.38 48.67 644,778 -0.22(-0.45%)
Nov 08, 2017 48.72 48.90 48.69 48.89 336,353 +0.15(+0.31%)
Nov 07, 2017 48.65 48.74 48.55 48.74 435,205 +0.12(+0.25%)
Nov 06, 2017 48.81 48.81 48.59 48.62 500,818 -0.15(-0.31%)
Nov 03, 2017 48.75 48.83 48.63 48.77 381,543 +0.06(+0.12%)
Nov 02, 2017 48.67 48.74 48.46 48.71 405,397 +0.04(+0.08%)
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.