Schwab US Dividend Equity ETF (NY: SCHD )

78.55 USD -0.16 (-0.20%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50.76 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 49.03 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 48.03 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 50.47 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 53.42 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%)
Nov 01, 2017 48.64 48.74 48.54 48.67 441,219 +0.18(+0.37%)
Oct 31, 2017 48.53 48.55 48.41 48.49 395,571 +0.02(+0.04%)
Oct 30, 2017 48.81 48.41 48.47 547,700 -0.34(-0.70%)
Oct 27, 2017 48.67 48.86 48.59 48.81 340,399 +0.32(+0.66%)
Oct 26, 2017 48.52 48.59 48.41 48.49 641,775 +0.16(+0.33%)
Oct 25, 2017 48.49 48.49 48.10 48.33 473,034 -0.23(-0.47%)
Oct 24, 2017 48.63 48.65 48.49 48.56 352,303 +0.06(+0.12%)
Oct 23, 2017 48.55 48.67 48.39 48.50 418,582 +0.04(+0.08%)
Oct 20, 2017 48.43 48.47 48.29 48.46 384,475 +0.16(+0.33%)
Oct 19, 2017 48.13 48.30 48.06 48.30 332,577 +0.11(+0.23%)
Oct 18, 2017 48.19 48.24 48.06 48.19 340,603 +0.16(+0.33%)
Oct 17, 2017 47.99 48.03 47.89 48.03 418,425 +0.02(+0.04%)
Oct 16, 2017 48.05 48.05 47.90 48.01 405,443 +0.00(+0.00%)
Oct 13, 2017 48.03 48.14 47.97 48.01 354,179 +0.10(+0.21%)
Oct 12, 2017 47.79 47.94 47.76 47.91 340,783 +0.06(+0.13%)
Oct 11, 2017 47.72 47.85 47.70 47.85 311,523 +0.11(+0.23%)
Oct 10, 2017 47.66 47.75 47.59 47.74 386,425 +0.27(+0.57%)
Oct 09, 2017 47.44 47.56 47.42 47.47 345,746 +0.07(+0.15%)
Oct 06, 2017 47.37 47.42 47.31 47.40 284,262 -0.07(-0.15%)
Oct 05, 2017 47.31 47.47 47.30 47.47 307,052 +0.20(+0.42%)
Oct 04, 2017 47.13 47.29 47.10 47.27 356,488 +0.12(+0.25%)
Oct 03, 2017 47.05 47.18 47.01 47.15 469,815 +0.15(+0.32%)
Oct 02, 2017 46.83 47.02 46.80 47.00 780,890 +0.20(+0.43%)
Sep 29, 2017 46.76 46.85 46.71 46.80 358,383 +0.03(+0.06%)
Sep 28, 2017 46.53 46.81 46.53 46.77 248,096 +0.12(+0.26%)
Sep 27, 2017 46.74 46.74 46.42 46.65 316,476 -0.01(-0.02%)
Sep 26, 2017 46.75 46.80 46.63 46.66 326,563 -0.06(-0.13%)
Sep 25, 2017 46.66 46.77 46.52 46.72 649,212 +0.05(+0.11%)
Sep 22, 2017 46.57 46.69 46.57 46.67 353,825 +0.09(+0.19%)
Sep 21, 2017 46.74 46.79 46.56 46.58 276,346 -0.18(-0.38%)
Sep 20, 2017 46.77 46.80 46.51 46.76 363,607 +0.01(+0.02%)
Sep 19, 2017 46.74 46.85 46.67 46.75 355,845 +0.05(+0.11%)
Sep 18, 2017 46.64 46.73 46.57 46.70 521,278 -0.24(-0.51%)
Sep 15, 2017 46.78 46.94 46.76 46.94 343,240 +0.18(+0.38%)
Sep 14, 2017 46.56 46.76 46.56 46.76 255,653 +0.14(+0.30%)
Sep 13, 2017 46.48 46.62 46.38 46.62 273,992 +0.10(+0.21%)
Sep 12, 2017 46.40 46.54 46.39 46.52 338,961 +0.22(+0.48%)
Sep 11, 2017 46.09 46.34 46.06 46.30 461,469 +0.39(+0.85%)
Sep 08, 2017 45.93 45.97 45.85 45.91 316,297 -0.07(-0.15%)
Sep 07, 2017 45.98 46.02 45.87 45.98 222,113 +0.07(+0.15%)
Sep 06, 2017 45.85 45.97 45.80 45.91 408,375 +0.20(+0.44%)
Sep 05, 2017 45.83 45.88 45.54 45.71 5,659,709 -0.20(-0.44%)
Sep 01, 2017 45.90 45.97 45.87 45.91 332,654 +0.07(+0.15%)
Aug 31, 2017 45.79 45.88 45.77 45.84 306,638 +0.15(+0.33%)
Aug 30, 2017 45.60 45.75 45.55 45.69 300,910 +0.09(+0.20%)
Aug 29, 2017 45.39 45.66 45.38 45.60 318,876 +0.05(+0.11%)
Aug 28, 2017 45.68 45.70 45.50 45.55 395,864 -0.05(-0.11%)
Aug 25, 2017 45.60 45.75 45.57 45.60 275,478 +0.13(+0.29%)
Aug 24, 2017 45.63 45.68 45.45 45.47 415,002 -0.07(-0.15%)
Aug 23, 2017 45.58 45.63 45.53 45.54 361,783 -0.16(-0.35%)
Aug 22, 2017 45.51 45.75 45.51 45.70 2,287,586 +0.26(+0.57%)
Aug 21, 2017 45.30 45.48 45.22 45.44 3,682,298 +0.15(+0.33%)
Aug 18, 2017 45.43 45.52 45.26 45.29 1,057,418 -0.16(-0.35%)
Aug 17, 2017 45.97 46.02 45.45 45.45 605,613 -0.64(-1.39%)
Aug 16, 2017 46.05 46.18 46.05 46.09 366,725 +0.11(+0.24%)
Aug 15, 2017 46.06 46.06 45.88 45.98 292,004 +0.00(+0.00%)
Aug 14, 2017 45.85 46.04 45.85 45.98 380,621 +0.34(+0.74%)
Aug 11, 2017 45.66 45.80 45.63 45.64 370,510 -0.02(-0.04%)
Aug 10, 2017 45.82 45.88 45.64 45.66 427,122 -0.31(-0.67%)
Aug 09, 2017 45.90 45.98 45.82 45.97 372,473 +0.02(+0.04%)
Aug 08, 2017 46.02 46.14 45.87 45.95 379,659 -0.11(-0.24%)
Aug 07, 2017 45.99 46.06 45.97 46.06 324,518 +0.08(+0.17%)
Aug 04, 2017 45.99 46.02 45.87 45.98 233,071 +0.06(+0.13%)
Aug 03, 2017 45.86 45.98 45.85 45.92 361,894 +0.08(+0.17%)
Aug 02, 2017 45.83 45.85 45.73 45.84 329,725 -0.04(-0.09%)
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.