Chemours Company (NY: CC )

36.66 +0.91 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.07 50.57 48.41 48.41 1,169,044 -1.81(-3.60%)
Apr 27, 2018 51.31 51.60 49.78 50.22 859,882 -1.00(-1.95%)
Apr 26, 2018 51.20 51.41 50.56 51.22 784,471 +0.30(+0.59%)
Apr 25, 2018 50.78 51.21 50.23 50.92 890,374 -0.09(-0.18%)
Apr 24, 2018 52.46 52.86 49.88 51.01 1,508,230 -1.31(-2.50%)
Apr 23, 2018 51.84 52.59 51.59 52.32 943,409 +0.40(+0.77%)
Apr 20, 2018 51.72 52.16 51.23 51.92 983,699 +0.00(+0.00%)
Apr 19, 2018 52.53 52.82 51.24 51.92 1,240,835 -0.70(-1.33%)
Apr 18, 2018 52.65 52.99 52.32 52.62 1,787,906 +0.34(+0.65%)
Apr 17, 2018 51.75 52.70 51.52 52.28 1,735,685 +1.00(+1.95%)
Apr 16, 2018 51.08 51.56 50.62 51.28 1,167,314 +0.63(+1.24%)
Apr 13, 2018 50.95 51.08 50.23 50.65 1,165,611 +0.03(+0.06%)
Apr 12, 2018 50.07 50.88 49.91 50.62 1,634,187 +0.96(+1.93%)
Apr 11, 2018 49.70 50.24 49.42 49.66 1,048,024 -0.46(-0.92%)
Apr 10, 2018 49.76 50.85 49.61 50.12 1,556,160 +1.39(+2.85%)
Apr 09, 2018 49.19 49.75 48.59 48.73 1,434,348 +0.05(+0.10%)
Apr 06, 2018 49.38 49.83 48.31 48.68 1,634,974 -1.40(-2.80%)
Apr 05, 2018 48.58 50.65 48.35 50.08 2,235,792 +2.12(+4.42%)
Apr 04, 2018 45.94 48.01 45.77 47.96 1,958,982 +0.74(+1.57%)
Apr 03, 2018 47.09 47.39 45.75 47.22 1,614,289 +0.23(+0.49%)
Apr 02, 2018 48.62 48.97 46.24 46.99 2,163,506 -1.72(-3.53%)
Mar 29, 2018 48.71 48.71 48.71 0 +2.51(+5.43%)
Mar 28, 2018 46.98 47.73 46.09 46.20 2,158,180 -0.42(-0.90%)
Mar 27, 2018 48.19 49.49 46.47 46.62 3,684,507 -0.84(-1.77%)
Mar 26, 2018 48.04 48.41 46.70 47.46 1,673,111 +0.37(+0.79%)
Mar 23, 2018 48.63 48.65 47.03 47.09 2,705,622 -1.56(-3.21%)
Mar 22, 2018 49.27 49.57 48.15 48.65 2,710,130 -1.29(-2.58%)
Mar 21, 2018 48.41 50.48 48.37 49.94 1,733,149 +1.46(+3.01%)
Mar 20, 2018 49.40 49.54 48.23 48.48 1,557,147 -0.95(-1.92%)
Mar 19, 2018 49.37 49.60 48.73 49.43 1,595,959 -0.37(-0.74%)
Mar 16, 2018 49.08 50.06 48.57 49.80 1,776,403 +0.53(+1.08%)
Mar 15, 2018 50.01 50.01 49.13 49.27 1,236,261 -0.41(-0.83%)
Mar 14, 2018 50.43 50.75 49.51 49.68 1,132,625 -0.30(-0.60%)
Mar 13, 2018 51.08 51.35 49.87 49.98 1,584,491 -0.97(-1.90%)
Mar 12, 2018 50.07 51.36 50.01 50.95 1,470,949 +0.89(+1.78%)
Mar 09, 2018 49.19 50.11 48.91 50.06 1,237,896 +1.47(+3.03%)
Mar 08, 2018 49.70 49.72 48.35 48.59 1,708,463 -0.78(-1.58%)
Mar 07, 2018 49.99 49.37 3,596,666 -0.02(-0.04%)
Mar 06, 2018 49.20 49.85 48.25 49.39 1,799,222 +0.73(+1.50%)
Mar 05, 2018 48.52 49.34 48.17 48.66 1,853,966 -0.52(-1.06%)
Mar 02, 2018 48.10 49.66 47.66 49.18 1,610,891 +0.65(+1.34%)
Mar 01, 2018 47.82 50.23 47.81 48.53 2,597,891 +1.02(+2.15%)
Feb 28, 2018 49.35 49.73 47.50 47.51 2,247,876 -1.66(-3.38%)
Feb 27, 2018 50.99 51.01 49.10 49.17 2,152,380 -1.88(-3.68%)
Feb 26, 2018 51.09 51.26 50.14 51.05 1,543,774 -0.03(-0.06%)
Feb 23, 2018 50.69 51.59 50.41 51.08 1,660,213 +0.94(+1.87%)
Feb 22, 2018 50.14 1,717,272 +0.13(+0.26%)
Feb 21, 2018 50.07 50.77 49.91 50.01 1,735,938 -0.07(-0.14%)
Feb 20, 2018 48.80 50.50 48.70 50.08 2,217,825 +1.24(+2.54%)
Feb 16, 2018 48.84 48.84 48.84 0 -0.07(-0.14%)
Feb 15, 2018 50.88 51.99 48.24 48.91 3,021,399 -0.10(-0.20%)
Feb 14, 2018 47.03 49.41 46.95 49.01 1,951,799 +1.37(+2.88%)
Feb 13, 2018 47.47 48.23 47.23 47.64 1,598,151 -0.10(-0.21%)
Feb 12, 2018 47.00 48.16 46.65 47.74 1,324,971 +1.28(+2.76%)
Feb 09, 2018 45.47 46.85 44.00 46.46 2,141,530 +1.69(+3.77%)
Feb 08, 2018 48.34 48.72 44.70 44.77 3,044,014 -3.50(-7.25%)
Feb 07, 2018 47.51 49.49 47.22 48.27 1,934,387 +0.38(+0.79%)
Feb 06, 2018 44.03 48.71 43.32 47.89 2,919,860 +0.05(+0.10%)
Feb 05, 2018 48.35 49.39 46.51 47.84 1,945,703 -1.38(-2.80%)
Feb 02, 2018 51.19 51.47 48.71 49.22 1,801,264 -2.40(-4.65%)
Feb 01, 2018 51.33 52.35 51.33 51.62 1,207,568 +0.00(+0.00%)
Jan 31, 2018 52.20 52.69 51.02 51.62 1,789,572 -0.48(-0.92%)
Jan 30, 2018 52.75 52.84 52.07 52.10 1,290,522 -1.49(-2.78%)
Jan 29, 2018 53.17 54.11 52.82 53.59 1,304,203 +0.16(+0.30%)
Jan 26, 2018 53.11 53.48 51.63 53.43 1,420,733 +0.64(+1.21%)
Jan 25, 2018 53.63 54.09 52.43 52.79 1,590,883 -0.20(-0.38%)
Jan 24, 2018 54.00 54.09 52.23 52.99 1,890,468 -0.78(-1.45%)
Jan 23, 2018 54.40 54.55 53.18 53.77 1,182,180 -0.72(-1.32%)
Jan 22, 2018 53.89 54.62 53.59 54.49 1,575,109 +0.47(+0.87%)
Jan 19, 2018 52.00 54.15 51.69 54.02 1,626,829 +2.42(+4.69%)
Jan 18, 2018 51.68 52.17 51.34 51.60 1,228,933 -0.64(-1.23%)
Jan 17, 2018 51.50 52.85 51.49 52.24 1,406,791 +1.24(+2.43%)
Jan 16, 2018 52.52 52.96 50.74 51.00 1,612,989 -1.47(-2.80%)
Jan 12, 2018 52.47 52.47 52.47 0 -0.52(-0.98%)
Jan 11, 2018 51.26 53.07 50.93 52.99 1,486,080 +1.79(+3.50%)
Jan 10, 2018 50.17 51.25 49.43 51.20 1,621,065 +0.90(+1.79%)
Jan 09, 2018 51.00 51.54 50.16 50.30 1,975,105 -0.59(-1.16%)
Jan 08, 2018 51.18 51.58 50.64 50.89 2,143,655 -0.44(-0.86%)
Jan 05, 2018 51.44 51.46 50.81 51.33 1,319,084 +0.21(+0.41%)
Jan 04, 2018 51.60 52.04 50.77 51.12 1,919,444 -0.29(-0.56%)
Jan 03, 2018 51.80 52.02 50.75 51.41 1,794,797 -0.33(-0.64%)
Jan 02, 2018 50.24 51.77 50.24 51.74 1,710,354 +1.68(+3.36%)
Dec 29, 2017 50.06 50.06 50.06 0 -0.70(-1.38%)
Dec 28, 2017 50.15 50.76 49.83 50.76 1,114,130 +0.88(+1.76%)
Dec 27, 2017 49.67 50.27 49.48 49.88 1,722,080 +0.16(+0.32%)
Dec 26, 2017 48.86 49.87 48.40 49.72 972,881 +0.70(+1.43%)
Dec 22, 2017 49.28 49.29 48.73 49.02 643,021 +0.00(+0.00%)
Dec 21, 2017 49.62 50.02 49.00 49.02 1,493,865 -0.40(-0.81%)
Dec 20, 2017 50.13 50.23 48.84 49.42 2,065,122 -0.33(-0.66%)
Dec 19, 2017 50.02 50.40 49.60 49.75 2,524,646 -0.41(-0.82%)
Dec 18, 2017 48.26 50.52 48.13 50.16 2,508,239 +2.12(+4.41%)
Dec 15, 2017 47.71 48.27 47.42 48.04 2,994,087 +0.55(+1.16%)
Dec 14, 2017 47.56 48.24 47.05 47.49 1,839,367 -0.02(-0.04%)
Dec 13, 2017 48.14 48.40 47.22 47.51 1,433,531 -0.56(-1.16%)
Dec 12, 2017 48.07 48.82 47.94 48.07 1,500,208 -0.07(-0.15%)
Dec 11, 2017 47.60 48.65 47.60 48.14 1,248,438 +0.50(+1.05%)
Dec 08, 2017 48.14 48.89 47.54 47.64 3,795,160 -0.29(-0.61%)
Dec 07, 2017 46.26 48.20 46.23 47.93 2,641,111 +1.58(+3.41%)
Dec 06, 2017 46.37 46.83 45.03 46.35 5,290,142 -2.95(-5.98%)
Dec 05, 2017 49.60 49.98 47.82 49.30 3,093,976 -0.14(-0.28%)
Dec 04, 2017 52.76 53.05 49.38 49.44 3,446,420 -2.40(-4.63%)
Dec 01, 2017 51.21 51.89 48.73 51.84 4,070,325 +0.44(+0.86%)
Nov 30, 2017 52.00 52.68 51.03 51.40 10,988,839 -0.31(-0.60%)
Nov 29, 2017 53.10 53.51 50.52 51.71 3,146,540 -1.43(-2.69%)
Nov 28, 2017 53.25 54.27 52.90 53.14 2,718,206 +0.43(+0.82%)
Nov 27, 2017 53.09 53.25 52.09 52.71 2,281,927 -0.60(-1.13%)
Nov 24, 2017 53.27 53.98 53.01 53.31 1,891,331 +0.45(+0.85%)
Nov 22, 2017 52.98 53.42 52.48 52.86 1,255,851 -0.11(-0.21%)
Nov 21, 2017 52.30 53.09 51.94 52.97 2,146,824 +1.04(+2.00%)
Nov 20, 2017 52.40 52.50 50.95 51.93 1,743,321 -0.57(-1.09%)
Nov 17, 2017 51.38 52.55 49.34 52.50 5,089,829 +0.95(+1.84%)
Nov 16, 2017 50.16 51.89 50.16 51.55 2,584,272 +1.90(+3.83%)
Nov 15, 2017 49.90 50.49 48.50 49.65 2,260,231 -0.95(-1.88%)
Nov 14, 2017 51.63 51.87 50.11 50.60 2,588,820 -1.31(-2.52%)
Nov 13, 2017 49.90 52.24 49.68 51.91 3,040,568 +1.84(+3.67%)
Nov 10, 2017 51.00 51.40 50.06 50.07 1,859,998 -1.04(-2.03%)
Nov 09, 2017 50.67 51.89 50.16 51.11 2,657,405 +0.10(+0.20%)
Nov 08, 2017 50.54 51.42 49.85 51.01 2,941,031 +0.01(+0.02%)
Nov 07, 2017 51.90 52.28 50.37 51.00 4,403,464 -1.10(-2.11%)
Nov 06, 2017 52.73 53.89 51.06 52.10 4,428,962 -0.06(-0.12%)
Nov 03, 2017 52.64 52.88 49.07 52.16 8,803,630 -3.67(-6.57%)
Nov 02, 2017 56.97 57.66 55.48 55.83 2,263,491 -1.14(-2.00%)
Nov 01, 2017 57.25 57.30 56.18 56.97 1,559,855 +0.36(+0.64%)
Oct 31, 2017 57.04 57.15 55.44 56.61 1,888,646 -0.38(-0.67%)
Oct 30, 2017 57.00 57.68 56.75 56.99 1,622,574 -0.24(-0.42%)
Oct 27, 2017 56.88 57.39 56.01 57.23 1,486,693 +0.62(+1.10%)
Oct 26, 2017 57.15 57.31 56.33 56.61 1,516,019 -0.21(-0.37%)
Oct 25, 2017 57.02 57.38 55.80 56.82 1,562,380 -0.13(-0.23%)
Oct 24, 2017 56.21 58.08 56.21 56.95 1,676,346 +1.00(+1.79%)
Oct 23, 2017 56.10 56.78 55.87 55.95 1,513,107 +0.06(+0.11%)
Oct 20, 2017 56.71 56.72 55.19 55.89 1,873,250 -0.28(-0.50%)
Oct 19, 2017 55.51 56.75 54.72 56.17 1,548,918 +0.05(+0.09%)
Oct 18, 2017 57.00 57.21 56.11 56.12 1,315,444 -0.73(-1.28%)
Oct 17, 2017 57.05 57.68 56.80 56.85 1,568,606 -0.16(-0.28%)
Oct 16, 2017 56.25 57.08 56.06 57.01 1,802,273 +0.97(+1.73%)
Oct 13, 2017 55.78 56.39 55.16 56.04 3,122,222 +0.69(+1.25%)
Oct 12, 2017 54.94 55.55 54.70 55.35 1,454,522 +0.23(+0.42%)
Oct 11, 2017 54.99 55.19 54.40 55.12 1,466,400 +0.13(+0.24%)
Oct 10, 2017 55.00 55.03 54.32 54.99 938,245 +0.17(+0.31%)
Oct 09, 2017 54.80 54.95 54.37 54.82 906,700 +0.15(+0.27%)
Oct 06, 2017 54.08 54.83 53.74 54.67 2,015,565 +0.24(+0.44%)
Oct 05, 2017 53.35 54.47 53.03 54.43 1,740,010 +1.41(+2.66%)
Oct 04, 2017 53.44 53.65 52.18 53.02 1,907,777 -0.42(-0.79%)
Oct 03, 2017 52.95 53.48 52.64 53.44 1,611,515 +0.69(+1.31%)
Oct 02, 2017 50.75 52.75 50.73 52.75 1,903,036 +2.14(+4.23%)
Sep 29, 2017 50.34 50.73 49.54 50.61 2,388,151 +0.20(+0.40%)
Sep 28, 2017 50.58 51.11 50.20 50.41 1,377,669 -0.08(-0.16%)
Sep 27, 2017 49.95 50.49 1,625,088 +0.07(+0.14%)
Sep 26, 2017 50.45 50.90 49.76 50.42 1,299,058 +0.11(+0.22%)
Sep 25, 2017 51.59 51.95 49.85 50.31 1,753,860 -1.48(-2.86%)
Sep 22, 2017 51.83 52.12 51.53 51.79 1,101,884 -0.16(-0.31%)
Sep 21, 2017 51.83 52.09 51.36 51.95 1,527,897 +0.15(+0.29%)
Sep 20, 2017 51.99 52.15 51.12 51.80 2,432,022 -0.12(-0.23%)
Sep 19, 2017 51.55 52.09 51.25 51.92 1,819,816 +0.57(+1.11%)
Sep 18, 2017 50.83 51.91 50.67 51.35 3,370,824 +0.99(+1.97%)
Sep 15, 2017 49.81 50.49 49.80 50.36 3,017,772 +0.70(+1.41%)
Sep 14, 2017 49.12 50.50 48.38 49.66 3,202,597 +0.49(+1.00%)
Sep 13, 2017 49.84 50.19 49.05 49.17 1,870,652 -0.82(-1.64%)
Sep 12, 2017 50.94 51.59 49.80 49.99 3,312,002 -0.51(-1.01%)
Sep 11, 2017 49.99 50.99 49.89 50.50 1,350,192 +0.79(+1.59%)
Sep 08, 2017 48.51 49.86 48.44 49.71 2,308,632 +0.77(+1.57%)
Sep 07, 2017 48.22 48.95 48.00 48.94 2,108,745 +0.98(+2.04%)
Sep 06, 2017 48.41 48.57 47.77 47.96 1,667,506 -0.24(-0.50%)
Sep 05, 2017 50.00 50.17 47.77 48.20 2,221,459 -1.79(-3.58%)
Sep 01, 2017 49.29 50.25 49.02 49.99 1,396,461 +0.92(+1.87%)
Aug 31, 2017 48.39 49.27 48.15 49.07 2,173,189 +1.17(+2.44%)
Aug 30, 2017 47.66 48.11 47.61 47.90 758,940 +0.28(+0.59%)
Aug 29, 2017 47.27 47.99 47.11 47.62 839,743 -0.10(-0.21%)
Aug 28, 2017 47.89 48.12 47.42 47.72 1,301,399 +0.10(+0.21%)
Aug 25, 2017 47.92 48.11 47.28 47.62 1,499,413 +0.13(+0.27%)
Aug 24, 2017 47.90 48.01 47.06 47.49 953,040 -0.04(-0.08%)
Aug 23, 2017 47.36 48.32 47.21 47.53 908,457 -0.21(-0.44%)
Aug 22, 2017 46.79 47.86 46.68 47.74 1,546,760 +1.38(+2.98%)
Aug 21, 2017 46.25 46.82 45.70 46.36 1,155,636 +0.28(+0.61%)
Aug 18, 2017 45.16 46.96 44.66 46.08 1,651,927 +1.17(+2.61%)
Aug 17, 2017 45.93 46.35 44.81 44.91 1,424,561 -1.41(-3.04%)
Aug 16, 2017 47.17 47.17 45.73 46.32 1,624,629 -0.58(-1.24%)
Aug 15, 2017 47.28 47.50 46.47 46.90 1,063,521 -0.19(-0.40%)
Aug 14, 2017 47.17 47.48 45.89 47.09 4,613,920 +0.75(+1.62%)
Aug 11, 2017 44.19 46.68 44.18 46.34 1,938,391 +1.93(+4.35%)
Aug 10, 2017 45.90 45.92 44.07 44.41 2,614,643 -1.86(-4.02%)
Aug 09, 2017 46.37 47.49 45.83 46.27 4,396,755 -0.93(-1.97%)
Aug 08, 2017 49.75 50.04 46.72 47.20 3,850,249 -2.57(-5.16%)
Aug 07, 2017 50.00 51.51 49.56 49.77 2,619,922 +0.46(+0.93%)
Aug 04, 2017 47.52 49.67 47.00 49.31 2,218,172 +2.16(+4.58%)
Aug 03, 2017 49.20 50.03 47.04 47.15 3,605,942 -0.82(-1.71%)
Aug 02, 2017 48.24 48.66 46.80 47.97 2,298,454 +0.03(+0.06%)
Aug 01, 2017 48.10 48.22 47.55 47.94 1,751,537 +0.33(+0.69%)
Jul 31, 2017 48.18 48.65 47.04 47.61 2,205,270 -0.48(-1.00%)
Jul 28, 2017 46.72 48.27 46.53 48.09 1,672,841 +1.07(+2.28%)
Jul 27, 2017 47.84 48.12 45.72 47.02 1,806,878 -0.50(-1.05%)
Jul 26, 2017 48.25 48.59 46.71 47.52 2,469,564 -0.50(-1.04%)
Jul 25, 2017 46.95 48.17 46.70 48.02 3,458,062 +1.69(+3.65%)
Jul 24, 2017 45.27 46.50 45.12 46.33 2,903,466 +1.53(+3.42%)
Jul 21, 2017 44.62 45.01 44.13 44.80 1,699,801 -0.01(-0.02%)
Jul 20, 2017 45.34 44.02 44.81 1,845,902 -0.34(-0.75%)
Jul 19, 2017 45.00 45.45 44.82 45.15 2,672,602 +0.25(+0.56%)
Jul 18, 2017 44.88 44.99 44.12 44.90 1,402,023 -0.12(-0.27%)
Jul 17, 2017 44.82 45.56 44.51 45.02 2,038,980 +0.26(+0.58%)
Jul 14, 2017 44.26 45.16 44.10 44.76 1,864,132 +0.75(+1.70%)
Jul 13, 2017 43.20 44.05 43.04 44.01 2,824,899 +1.07(+2.49%)
Jul 12, 2017 42.26 43.13 42.26 42.94 2,152,185 +1.19(+2.85%)
Jul 11, 2017 40.94 41.97 40.56 41.75 2,169,648 +0.90(+2.20%)
Jul 10, 2017 40.10 41.08 39.57 40.85 2,144,152 +0.76(+1.90%)
Jul 07, 2017 38.93 40.59 38.93 40.09 2,574,980 +1.34(+3.46%)
Jul 06, 2017 39.00 39.78 38.67 38.75 3,123,414 -0.55(-1.40%)
Jul 05, 2017 38.96 39.68 38.19 39.30 4,394,239 +1.20(+3.15%)
Jul 03, 2017 38.50 38.91 37.64 38.10 2,024,442 +0.18(+0.47%)
Jun 30, 2017 35.85 38.66 35.81 37.92 5,571,505 +2.40(+6.76%)
Jun 29, 2017 36.81 36.85 34.84 35.52 2,660,316 -1.11(-3.03%)
Jun 28, 2017 35.71 36.83 35.56 36.63 2,989,149 +1.54(+4.39%)
Jun 27, 2017 36.10 36.35 35.05 35.09 2,763,337 -0.91(-2.53%)
Jun 26, 2017 36.10 36.86 34.95 36.00 3,597,675 +0.00(+0.00%)
Jun 23, 2017 36.84 36.97 35.95 36.00 18,904,348 -0.81(-2.20%)
Jun 22, 2017 36.93 37.14 35.58 36.81 2,555,192 +0.00(+0.00%)
Jun 21, 2017 38.08 38.26 36.70 36.81 2,378,965 -1.14(-3.00%)
Jun 20, 2017 37.92 38.29 37.10 37.95 1,899,432 -0.05(-0.13%)
Jun 19, 2017 36.98 38.11 36.93 38.00 3,580,495 +1.30(+3.54%)
Jun 16, 2017 36.71 37.92 36.15 36.70 4,589,490 -0.33(-0.89%)
Jun 15, 2017 38.11 38.61 35.93 37.03 4,782,219 -1.68(-4.34%)
Jun 14, 2017 41.59 42.04 36.80 38.71 6,076,085 -2.24(-5.47%)
Jun 13, 2017 39.96 41.05 39.96 40.95 2,287,051 +1.19(+2.99%)
Jun 12, 2017 40.02 40.39 38.76 39.76 2,068,745 -0.34(-0.85%)
Jun 09, 2017 40.40 41.88 39.46 40.10 3,565,553 -0.14(-0.35%)
Jun 08, 2017 39.50 40.36 38.74 40.24 2,216,903 +0.69(+1.74%)
Jun 07, 2017 39.47 39.77 38.66 39.55 2,553,906 +0.33(+0.84%)
Jun 06, 2017 41.10 41.10 39.06 39.22 3,091,824 -2.39(-5.74%)
Jun 05, 2017 41.10 42.08 40.90 41.61 2,650,098 +0.45(+1.09%)
Jun 02, 2017 41.53 41.82 40.48 41.16 2,277,073 -0.35(-0.84%)
Jun 01, 2017 40.29 41.51 39.80 41.51 2,754,251 +1.52(+3.80%)
May 31, 2017 41.47 41.77 38.19 39.99 4,740,009 -1.40(-3.38%)
May 30, 2017 42.42 42.46 41.33 41.39 1,317,944 -1.13(-2.66%)
May 26, 2017 42.31 42.73 41.88 42.52 1,100,142 +0.21(+0.50%)
May 25, 2017 42.10 43.00 41.64 42.31 2,035,446 +0.40(+0.95%)
May 24, 2017 43.25 43.57 41.24 41.91 2,979,619 -1.25(-2.90%)
May 23, 2017 43.84 43.85 42.68 43.16 2,344,030 -0.55(-1.26%)
May 22, 2017 45.25 45.47 42.98 43.71 2,886,065 -0.13(-0.30%)
May 19, 2017 43.07 44.42 43.03 43.84 2,201,002 +1.09(+2.55%)
May 18, 2017 42.74 43.73 41.81 42.75 2,253,580 -0.28(-0.65%)
May 17, 2017 45.38 44.75 42.53 43.03 3,234,406 -2.35(-5.18%)
May 16, 2017 45.46 46.02 45.28 45.38 2,770,383 +0.11(+0.24%)
May 15, 2017 44.19 45.96 44.05 45.27 5,149,961 +1.45(+3.31%)
May 12, 2017 43.38 44.40 42.36 43.82 3,843,570 +1.94(+4.63%)
May 11, 2017 42.47 42.49 41.06 41.88 1,900,422 -0.41(-0.97%)
May 10, 2017 40.85 42.79 40.56 42.29 2,606,562 +1.57(+3.86%)
May 09, 2017 40.30 40.99 40.18 40.72 1,451,742 +0.46(+1.14%)
May 08, 2017 41.29 41.59 40.00 40.26 2,021,674 -0.98(-2.38%)
May 05, 2017 40.07 41.25 39.72 41.24 2,126,888 +1.34(+3.36%)
May 04, 2017 39.05 40.36 38.40 39.90 2,408,272 +0.87(+2.23%)
May 03, 2017 39.67 39.94 38.97 39.03 2,972,136 -0.84(-2.11%)
May 02, 2017 41.85 42.63 38.26 39.87 5,031,515 -0.85(-2.09%)
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.