Chemours Company (NY: CC )

31.92 USD +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.78 21.93 21.08 21.09 3,306,600 -1.13(-5.09%)
May 30, 2019 22.55 23.18 22.11 22.22 1,360,730 -0.45(-1.99%)
May 29, 2019 22.35 22.71 22.08 22.67 1,622,946 -0.13(-0.57%)
May 28, 2019 22.62 22.89 22.36 22.80 2,107,152 +0.28(+1.24%)
May 24, 2019 23.18 23.52 22.29 22.52 1,412,100 -0.39(-1.70%)
May 23, 2019 23.28 23.28 22.54 22.91 2,922,072 -0.57(-2.43%)
May 22, 2019 23.59 23.89 23.25 23.48 1,909,479 -0.27(-1.14%)
May 21, 2019 22.93 24.18 22.92 23.75 3,615,626 +1.34(+5.98%)
May 20, 2019 22.75 22.89 22.36 22.41 2,474,967 -0.68(-2.94%)
May 17, 2019 23.61 23.75 22.87 23.09 3,089,000 -0.84(-3.51%)
May 16, 2019 23.81 24.35 23.41 23.93 2,641,816 +0.19(+0.80%)
May 15, 2019 24.00 24.30 23.36 23.74 4,705,248 -0.66(-2.70%)
May 14, 2019 25.47 26.08 24.36 24.40 9,376,237 -0.92(-3.63%)
May 13, 2019 25.95 26.29 25.06 25.32 3,099,298 -1.65(-6.12%)
May 10, 2019 27.21 27.47 26.41 26.97 4,891,900 -0.21(-0.77%)
May 09, 2019 28.72 28.74 27.09 27.18 3,854,389 -2.03(-6.95%)
May 08, 2019 28.80 29.30 28.22 29.21 3,553,223 +0.12(+0.41%)
May 07, 2019 30.99 31.12 28.76 29.09 4,521,637 -2.52(-7.97%)
May 06, 2019 33.00 33.76 31.35 31.61 5,130,393 -2.57(-7.52%)
May 03, 2019 33.31 34.52 32.76 34.18 5,234,900 +0.01(+0.03%)
May 02, 2019 34.63 35.01 33.75 34.17 2,600,665 -0.64(-1.84%)
May 01, 2019 35.99 36.31 34.75 34.81 2,339,825 -1.20(-3.33%)
Apr 30, 2019 37.43 37.57 36.00 36.01 1,959,335 -1.39(-3.72%)
Apr 29, 2019 38.42 38.66 37.30 37.40 2,049,085 -1.15(-2.98%)
Apr 26, 2019 37.94 38.85 37.84 38.55 1,286,000 +0.46(+1.21%)
Apr 25, 2019 38.68 38.76 37.79 38.09 1,639,914 -0.90(-2.31%)
Apr 24, 2019 39.77 40.03 38.82 38.99 1,574,711 -0.78(-1.96%)
Apr 23, 2019 39.49 40.04 39.36 39.77 1,614,628 +0.43(+1.09%)
Apr 22, 2019 39.01 39.67 38.88 39.34 963,088 +0.05(+0.13%)
Apr 18, 2019 39.83 39.95 39.08 39.29 1,061,500 -0.47(-1.18%)
Apr 17, 2019 40.60 40.60 39.63 39.76 1,757,571 -0.43(-1.07%)
Apr 16, 2019 40.45 40.60 40.02 40.19 1,505,620 -0.26(-0.64%)
Apr 15, 2019 40.93 41.60 40.12 40.45 1,876,852 +0.79(+1.99%)
Apr 12, 2019 39.45 40.29 39.18 39.66 1,228,500 +0.80(+2.06%)
Apr 11, 2019 38.55 39.05 38.33 38.86 1,419,019 +0.28(+0.73%)
Apr 10, 2019 37.72 39.06 37.51 38.58 1,737,639 +1.08(+2.88%)
Apr 09, 2019 38.09 38.18 37.40 37.50 1,243,230 -0.95(-2.47%)
Apr 08, 2019 38.10 38.73 37.74 38.45 1,142,891 +0.42(+1.10%)
Apr 05, 2019 38.20 38.45 37.93 38.03 797,200 +0.06(+0.16%)
Apr 04, 2019 38.01 38.60 37.77 37.97 1,228,087 -0.04(-0.11%)
Apr 03, 2019 37.87 38.79 37.87 38.01 1,728,426 +0.69(+1.85%)
Apr 02, 2019 37.50 37.91 36.99 37.32 1,689,805 -0.25(-0.67%)
Apr 01, 2019 37.36 38.05 36.57 37.57 1,429,559 +0.41(+1.10%)
Mar 29, 2019 37.00 37.85 36.75 37.16 2,551,800 +0.48(+1.31%)
Mar 28, 2019 35.68 36.90 35.68 36.68 2,096,185 +1.15(+3.24%)
Mar 27, 2019 35.58 35.90 35.11 35.53 1,947,768 +0.11(+0.31%)
Mar 26, 2019 36.28 36.88 34.93 35.42 3,406,978 -1.14(-3.12%)
Mar 25, 2019 38.30 38.92 36.33 36.56 2,903,685 -1.74(-4.54%)
Mar 22, 2019 40.26 40.44 38.29 38.30 2,135,800 -2.28(-5.62%)
Mar 21, 2019 39.84 41.08 39.67 40.58 2,119,703 +0.59(+1.48%)
Mar 20, 2019 39.38 40.23 39.17 39.99 2,329,422 +0.60(+1.52%)
Mar 19, 2019 39.43 40.69 39.24 39.39 1,628,910 +0.37(+0.95%)
Mar 18, 2019 37.78 39.18 37.25 39.02 1,519,991 +1.13(+2.98%)
Mar 15, 2019 38.08 39.18 37.74 37.89 2,267,800 -0.72(-1.86%)
Mar 14, 2019 38.88 39.03 38.00 38.61 2,598,128 -0.36(-0.92%)
Mar 13, 2019 38.72 39.39 38.49 38.97 1,824,061 +0.38(+0.98%)
Mar 12, 2019 38.46 38.72 38.25 38.59 972,830 +0.23(+0.60%)
Mar 11, 2019 38.18 38.85 37.78 38.36 1,092,443 +0.33(+0.87%)
Mar 08, 2019 37.75 38.35 37.25 38.03 1,930,900 -0.15(-0.39%)
Mar 07, 2019 37.45 38.31 36.67 38.18 2,600,012 +0.64(+1.70%)
Mar 06, 2019 37.67 38.03 37.46 37.54 778,765 -0.14(-0.37%)
Mar 05, 2019 37.72 38.07 37.42 37.68 1,070,518 -0.23(-0.61%)
Mar 04, 2019 38.24 38.41 37.12 37.91 1,309,668 -0.11(-0.29%)
Mar 01, 2019 38.48 39.14 37.97 38.02 1,143,200 -0.01(-0.03%)
Feb 28, 2019 38.72 38.93 37.99 38.03 1,653,462 -0.86(-2.21%)
Feb 27, 2019 37.84 38.92 37.83 38.89 1,006,575 +0.64(+1.67%)
Feb 26, 2019 38.39 38.77 38.09 38.25 928,849 -0.59(-1.52%)
Feb 25, 2019 39.32 39.44 38.44 38.84 1,236,169 -0.38(-0.97%)
Feb 22, 2019 38.13 39.79 38.06 39.22 1,571,400 +1.60(+4.25%)
Feb 21, 2019 38.27 38.72 37.56 37.62 1,665,108 -0.56(-1.47%)
Feb 20, 2019 37.55 38.46 37.44 38.18 2,425,728 +0.58(+1.54%)
Feb 19, 2019 37.28 37.78 36.07 37.60 2,881,959 -0.15(-0.40%)
Feb 15, 2019 39.41 39.42 37.55 37.75 2,988,800 -0.94(-2.43%)
Feb 14, 2019 38.56 39.28 38.50 38.69 2,448,589 -0.06(-0.15%)
Feb 13, 2019 38.74 39.39 38.71 38.75 1,302,781 +0.23(+0.60%)
Feb 12, 2019 37.49 39.06 37.36 38.52 2,082,191 +1.63(+4.42%)
Feb 11, 2019 36.40 37.03 36.40 36.89 1,073,130 +0.53(+1.46%)
Feb 08, 2019 36.18 36.96 35.99 36.36 1,372,800 -0.13(-0.36%)
Feb 07, 2019 37.29 37.64 35.88 36.49 1,274,582 -1.24(-3.29%)
Feb 06, 2019 37.34 37.89 37.27 37.73 1,267,207 +0.15(+0.40%)
Feb 05, 2019 37.32 37.68 37.09 37.58 1,189,641 +0.30(+0.80%)
Feb 04, 2019 36.87 37.44 36.72 37.28 1,047,830 +0.32(+0.87%)
Feb 01, 2019 35.77 37.13 35.60 36.96 1,574,200 +1.21(+3.38%)
Jan 31, 2019 35.59 36.54 35.05 35.75 1,796,982 -0.50(-1.38%)
Jan 30, 2019 35.21 36.34 35.03 36.25 1,686,872 +1.45(+4.17%)
Jan 29, 2019 34.83 35.50 34.62 34.80 1,445,676 +0.01(+0.03%)
Jan 28, 2019 35.20 35.41 34.57 34.79 1,176,056 -0.94(-2.63%)
Jan 25, 2019 34.32 35.91 34.26 35.73 1,596,900 +1.81(+5.34%)
Jan 24, 2019 33.39 34.15 33.39 33.92 1,003,133 +0.43(+1.28%)
Jan 23, 2019 33.87 34.50 33.02 33.49 1,216,885 -0.33(-0.98%)
Jan 22, 2019 34.52 34.72 33.56 33.82 1,486,454 -1.13(-3.23%)
Jan 18, 2019 34.53 35.40 34.44 34.95 1,076,300 +0.83(+2.43%)
Jan 17, 2019 33.66 34.55 33.66 34.12 1,718,015 +0.47(+1.40%)
Jan 16, 2019 32.61 34.04 32.61 33.65 1,654,516 +0.98(+3.00%)
Jan 15, 2019 32.91 33.28 32.19 32.67 1,714,624 -0.43(-1.30%)
Jan 14, 2019 33.43 33.50 32.79 33.10 1,448,609 -0.74(-2.19%)
Jan 11, 2019 33.43 34.37 33.35 33.84 1,332,100 +0.25(+0.74%)
Jan 10, 2019 32.62 33.67 32.19 33.59 1,221,189 +0.71(+2.16%)
Jan 09, 2019 33.53 33.70 32.73 32.88 2,229,012 -0.31(-0.93%)
Jan 08, 2019 32.57 33.62 32.57 33.19 2,624,795 +1.31(+4.11%)
Jan 07, 2019 31.16 32.44 30.42 31.88 2,046,197 +0.81(+2.61%)
Jan 04, 2019 29.72 31.28 29.68 31.07 2,028,200 +2.27(+7.88%)
Jan 03, 2019 29.27 29.55 28.59 28.80 1,975,487 -0.52(-1.77%)
Jan 02, 2019 27.67 29.40 27.46 29.32 2,017,925 +1.10(+3.90%)
Dec 31, 2018 27.79 28.46 27.58 28.22 1,337,200 +0.46(+1.66%)
Dec 28, 2018 27.87 28.33 27.61 27.76 1,354,700 -0.04(-0.14%)
Dec 27, 2018 26.93 27.80 26.45 27.80 1,656,637 +0.34(+1.24%)
Dec 26, 2018 25.75 27.52 25.37 27.46 1,770,542 +1.81(+7.06%)
Dec 24, 2018 26.16 26.61 25.57 25.65 945,300 -0.59(-2.25%)
Dec 21, 2018 26.62 27.29 26.22 26.24 4,664,600 -0.34(-1.28%)
Dec 20, 2018 26.39 27.84 26.14 26.58 2,045,189 -0.31(-1.15%)
Dec 19, 2018 27.18 27.97 26.67 26.89 1,938,822 -0.27(-0.99%)
Dec 18, 2018 27.13 27.78 27.03 27.16 2,555,634 +0.14(+0.52%)
Dec 17, 2018 27.54 28.07 26.53 27.02 3,609,275 -0.90(-3.22%)
Dec 14, 2018 26.67 28.11 26.67 27.92 6,007,100 +0.78(+2.87%)
Dec 13, 2018 26.83 27.54 26.60 27.14 2,310,089 +0.49(+1.84%)
Dec 12, 2018 26.03 26.83 25.90 26.65 2,982,601 +1.31(+5.17%)
Dec 11, 2018 26.14 26.33 25.22 25.34 1,560,951 -0.07(-0.28%)
Dec 10, 2018 25.93 26.29 25.17 25.41 1,641,455 -0.71(-2.72%)
Dec 07, 2018 26.92 27.25 25.83 26.12 1,932,400 -0.76(-2.83%)
Dec 06, 2018 26.71 26.88 25.22 26.88 3,959,218 -0.27(-0.99%)
Dec 04, 2018 28.93 29.12 27.02 27.15 2,575,700 -1.70(-5.89%)
Dec 03, 2018 29.16 29.63 28.42 28.85 1,865,170 +0.37(+1.30%)
Nov 30, 2018 28.39 28.82 28.01 28.48 3,282,000 -0.02(-0.07%)
Nov 29, 2018 28.06 28.66 27.74 28.50 1,969,005 +0.16(+0.56%)
Nov 28, 2018 28.28 28.48 27.04 28.34 2,292,494 +0.08(+0.28%)
Nov 27, 2018 28.68 28.88 27.83 28.26 1,726,158 -0.68(-2.35%)
Nov 26, 2018 29.32 29.96 28.41 28.94 1,529,986 -0.01(-0.03%)
Nov 23, 2018 28.90 29.41 28.53 28.95 869,200 -0.53(-1.80%)
Nov 21, 2018 29.48 29.48 29.48 0 +0.90(+3.15%)
Nov 20, 2018 28.60 29.60 27.98 28.58 2,168,605 -0.68(-2.32%)
Nov 19, 2018 29.45 29.85 29.04 29.26 1,706,070 -0.24(-0.81%)
Nov 16, 2018 30.79 31.02 29.10 29.50 2,239,100 -1.61(-5.18%)
Nov 15, 2018 30.97 31.22 30.18 31.11 1,023,421 -0.19(-0.61%)
Nov 14, 2018 31.38 31.84 30.85 31.30 1,612,526 +0.20(+0.64%)
Nov 13, 2018 31.38 32.15 30.95 31.10 1,411,175 -0.28(-0.89%)
Nov 12, 2018 32.08 32.20 31.22 31.38 1,095,064 -0.71(-2.21%)
Nov 09, 2018 32.41 32.41 30.92 32.09 1,478,100 -0.81(-2.46%)
Nov 08, 2018 34.26 34.49 32.70 32.90 1,951,349 -1.98(-5.68%)
Nov 07, 2018 34.33 34.92 33.75 34.88 1,192,793 +0.90(+2.65%)
Nov 06, 2018 33.19 34.37 33.17 33.98 1,550,103 +0.72(+2.16%)
Nov 05, 2018 34.35 34.35 32.49 33.26 1,836,703 -1.11(-3.23%)
Nov 02, 2018 31.48 34.83 31.48 34.37 4,919,300 -0.58(-1.66%)
Nov 01, 2018 33.73 35.14 33.34 34.95 2,306,049 +1.94(+5.88%)
Oct 31, 2018 33.09 33.87 32.30 33.01 2,038,326 +0.60(+1.85%)
Oct 30, 2018 32.30 32.98 31.41 32.41 2,059,890 +0.00(+0.00%)
Oct 29, 2018 33.94 34.24 31.95 32.41 1,728,402 -0.82(-2.47%)
Oct 26, 2018 32.25 33.64 31.34 33.23 1,798,800 -0.05(-0.15%)
Oct 25, 2018 32.31 33.64 32.01 33.28 1,784,530 +1.45(+4.56%)
Oct 24, 2018 34.01 34.34 31.79 31.83 1,978,224 -2.26(-6.63%)
Oct 23, 2018 34.31 34.66 33.35 34.09 1,940,226 -1.08(-3.07%)
Oct 22, 2018 36.01 36.40 34.98 35.17 1,318,170 -0.70(-1.95%)
Oct 19, 2018 35.64 36.59 35.59 35.87 1,345,200 +0.25(+0.70%)
Oct 18, 2018 36.41 36.86 35.58 35.62 1,600,493 -0.93(-2.54%)
Oct 17, 2018 37.37 37.85 36.51 36.55 1,366,248 -0.66(-1.77%)
Oct 16, 2018 37.10 37.43 36.62 37.21 1,608,075 +0.59(+1.61%)
Oct 15, 2018 36.35 37.27 36.35 36.62 1,677,081 +0.22(+0.60%)
Oct 12, 2018 36.13 36.63 35.66 36.40 2,140,500 +1.11(+3.15%)
Oct 11, 2018 35.62 36.37 35.29 35.29 1,882,338 -0.39(-1.09%)
Oct 10, 2018 35.28 36.40 34.84 35.68 2,598,208 +0.16(+0.45%)
Oct 09, 2018 38.60 38.80 35.40 35.52 2,969,917 -3.73(-9.50%)
Oct 08, 2018 38.57 39.46 38.56 39.25 923,805 +0.32(+0.82%)
Oct 05, 2018 40.83 40.83 38.42 38.93 1,822,200 -1.98(-4.84%)
Oct 04, 2018 41.30 41.93 40.55 40.91 1,443,722 -0.73(-1.75%)
Oct 03, 2018 40.88 42.12 40.65 41.64 1,645,438 +1.17(+2.89%)
Oct 02, 2018 39.51 40.59 39.46 40.47 1,363,941 +0.96(+2.43%)
Oct 01, 2018 39.59 40.13 39.22 39.51 1,231,799 +0.07(+0.18%)
Sep 28, 2018 39.00 39.75 38.83 39.44 1,348,300 +0.33(+0.84%)
Sep 27, 2018 39.27 39.63 38.91 39.11 1,148,461 -0.16(-0.41%)
Sep 26, 2018 39.37 39.97 39.25 39.27 1,247,903 -0.08(-0.20%)
Sep 25, 2018 39.83 40.24 39.30 39.35 1,656,783 -0.49(-1.23%)
Sep 24, 2018 40.62 40.62 39.27 39.84 1,528,586 -1.20(-2.92%)
Sep 21, 2018 41.67 41.77 40.96 41.04 2,610,400 -0.51(-1.23%)
Sep 20, 2018 40.96 42.13 40.88 41.55 2,305,615 +1.01(+2.49%)
Sep 19, 2018 40.27 40.96 40.26 40.54 1,652,906 +0.24(+0.60%)
Sep 18, 2018 40.42 40.75 39.81 40.30 1,130,643 -0.02(-0.05%)
Sep 17, 2018 40.25 40.93 40.20 40.32 1,406,865 -0.03(-0.07%)
Sep 14, 2018 39.92 40.70 39.79 40.35 1,623,200 +0.52(+1.31%)
Sep 13, 2018 39.46 40.20 38.49 39.83 3,933,215 +0.21(+0.53%)
Sep 12, 2018 41.43 42.01 38.55 39.62 3,955,834 -1.74(-4.21%)
Sep 11, 2018 44.21 44.28 40.06 41.36 7,239,241 -3.19(-7.16%)
Sep 10, 2018 44.29 44.82 44.25 44.55 1,097,615 +0.55(+1.25%)
Sep 07, 2018 43.22 44.17 43.22 44.00 1,393,000 +0.35(+0.80%)
Sep 06, 2018 44.42 45.16 43.34 43.65 2,406,198 -0.96(-2.15%)
Sep 05, 2018 43.77 44.63 43.27 44.61 1,654,738 +0.77(+1.76%)
Sep 04, 2018 43.06 43.85 42.93 43.84 968,853 +0.24(+0.55%)
Aug 31, 2018 43.60 43.60 43.60 0 +0.24(+0.55%)
Aug 30, 2018 44.64 44.64 43.10 43.36 1,215,040 -1.44(-3.21%)
Aug 29, 2018 45.13 45.25 44.29 44.80 1,226,552 -0.64(-1.41%)
Aug 28, 2018 45.99 46.02 45.29 45.44 1,161,150 -0.48(-1.05%)
Aug 27, 2018 44.46 46.13 44.46 45.92 1,189,330 +1.52(+3.42%)
Aug 24, 2018 44.00 44.64 43.83 44.40 956,300 +0.58(+1.32%)
Aug 23, 2018 43.80 44.40 43.67 43.82 1,287,081 +0.14(+0.32%)
Aug 22, 2018 43.73 43.91 43.15 43.68 769,132 -0.05(-0.11%)
Aug 21, 2018 43.28 44.02 43.20 43.73 1,000,517 +0.45(+1.04%)
Aug 20, 2018 43.22 43.54 43.06 43.28 929,073 +0.21(+0.49%)
Aug 17, 2018 43.21 44.03 42.65 43.07 1,230,700 -0.32(-0.74%)
Aug 16, 2018 42.91 43.73 42.51 43.39 1,363,338 +0.43(+1.00%)
Aug 15, 2018 43.88 43.95 42.00 42.96 1,972,406 -1.38(-3.11%)
Aug 14, 2018 44.38 45.15 44.28 44.34 934,630 +0.07(+0.16%)
Aug 13, 2018 45.00 45.49 44.20 44.27 1,360,701 -0.74(-1.64%)
Aug 10, 2018 46.55 46.69 45.00 45.01 1,569,600 -2.03(-4.32%)
Aug 09, 2018 47.75 47.99 47.02 47.04 1,011,703 -0.86(-1.80%)
Aug 08, 2018 47.96 48.30 47.51 47.90 1,950,172 +0.04(+0.08%)
Aug 07, 2018 46.66 48.21 46.59 47.86 2,429,701 +1.49(+3.21%)
Aug 06, 2018 46.88 47.28 46.21 46.37 1,627,784 -0.67(-1.42%)
Aug 03, 2018 43.81 48.97 43.75 47.04 5,618,400 +3.07(+6.98%)
Aug 02, 2018 44.55 44.64 43.14 43.97 3,213,395 -0.88(-1.96%)
Aug 01, 2018 45.77 46.50 44.75 44.85 1,955,276 -0.96(-2.10%)
Jul 31, 2018 45.25 46.20 45.17 45.81 1,383,828 +0.59(+1.30%)
Jul 30, 2018 45.71 46.04 45.14 45.22 784,879 -0.50(-1.09%)
Jul 27, 2018 46.14 46.51 45.23 45.72 1,013,000 -0.30(-0.65%)
Jul 26, 2018 45.63 46.59 45.56 46.02 800,728 +0.24(+0.52%)
Jul 25, 2018 44.65 45.85 44.51 45.78 1,535,270 +0.96(+2.14%)
Jul 24, 2018 45.50 45.90 44.34 44.82 1,195,499 -0.25(-0.55%)
Jul 23, 2018 45.20 45.40 44.57 45.07 913,470 -0.16(-0.35%)
Jul 20, 2018 45.28 46.04 45.07 45.23 1,611,215 -0.46(-1.01%)
Jul 19, 2018 45.41 45.80 44.59 45.69 1,430,087 -0.10(-0.22%)
Jul 18, 2018 45.09 46.30 44.67 45.79 2,017,866 +1.57(+3.55%)
Jul 17, 2018 43.00 44.35 42.75 44.22 1,741,532 +1.04(+2.41%)
Jul 16, 2018 44.86 44.88 42.75 43.18 2,720,778 -1.70(-3.79%)
Jul 13, 2018 44.51 45.27 44.51 44.88 888,057 +0.12(+0.27%)
Jul 12, 2018 44.45 45.05 43.89 44.76 1,175,627 +0.74(+1.68%)
Jul 11, 2018 45.22 45.50 43.77 44.02 1,420,979 -1.94(-4.22%)
Jul 10, 2018 45.65 46.35 44.93 45.96 1,423,643 +0.40(+0.88%)
Jul 09, 2018 44.61 45.76 44.55 45.56 1,813,203 +1.04(+2.34%)
Jul 06, 2018 44.02 44.85 43.57 44.52 879,607 +0.37(+0.84%)
Jul 05, 2018 43.88 44.21 43.70 44.15 1,162,431 +0.60(+1.38%)
Jul 03, 2018 43.55 43.55 43.55 0 -0.37(-0.84%)
Jul 02, 2018 43.85 44.26 43.39 43.92 1,386,555 -0.44(-0.99%)
Jun 29, 2018 43.99 44.93 43.96 44.36 1,617,596 +0.37(+0.84%)
Jun 28, 2018 43.76 44.08 43.06 43.99 1,719,139 -0.16(-0.36%)
Jun 27, 2018 45.11 45.61 44.05 44.15 1,674,664 -0.90(-2.00%)
Jun 26, 2018 46.91 47.09 44.83 45.05 2,833,062 -1.82(-3.88%)
Jun 25, 2018 47.13 47.17 46.03 46.87 1,416,449 -0.13(-0.28%)
Jun 22, 2018 47.21 47.39 46.52 47.00 2,073,269 +0.39(+0.84%)
Jun 21, 2018 47.00 47.25 46.43 46.61 1,485,704 -0.51(-1.08%)
Jun 20, 2018 47.38 47.55 46.90 47.12 1,341,363 -0.08(-0.17%)
Jun 19, 2018 48.00 48.07 46.35 47.20 1,999,434 -1.45(-2.98%)
Jun 18, 2018 48.92 49.32 48.32 48.65 1,228,851 -0.81(-1.64%)
Jun 15, 2018 49.78 48.23 49.46 2,711,468 -0.32(-0.64%)
Jun 14, 2018 49.96 50.03 49.30 49.78 1,198,998 +0.00(+0.00%)
Jun 13, 2018 50.03 50.41 49.21 49.78 2,343,759 -0.30(-0.60%)
Jun 12, 2018 51.16 51.29 49.97 50.08 1,301,711 -0.93(-1.82%)
Jun 11, 2018 51.43 51.46 50.69 51.01 941,237 -0.27(-0.53%)
Jun 08, 2018 50.62 51.30 50.58 51.28 822,794 +0.59(+1.16%)
Jun 07, 2018 51.37 51.90 50.44 50.69 1,060,218 -0.78(-1.52%)
Jun 06, 2018 51.49 49.89 51.47 1,659,935 +1.57(+3.15%)
Jun 05, 2018 50.25 50.70 49.73 49.90 1,218,883 -0.27(-0.54%)
Jun 04, 2018 49.62 50.22 49.45 50.17 948,650 +0.86(+1.74%)
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.