Chemours Company (NY: CC )

32.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.61 14.99 14.15 14.94 2,769,127 +0.43(+2.96%)
Sep 27, 2019 14.39 14.91 14.27 14.51 5,089,800 +0.11(+0.76%)
Sep 26, 2019 14.73 14.74 14.13 14.40 2,028,316 -0.34(-2.31%)
Sep 25, 2019 14.28 14.90 14.21 14.74 2,582,679 +0.33(+2.29%)
Sep 24, 2019 16.16 16.36 14.30 14.41 2,995,403 -1.83(-11.27%)
Sep 23, 2019 15.95 16.34 15.79 16.24 1,618,223 +0.05(+0.31%)
Sep 20, 2019 16.43 16.47 15.78 16.19 3,761,200 -0.21(-1.28%)
Sep 19, 2019 16.24 16.75 16.17 16.40 2,073,020 +0.20(+1.23%)
Sep 18, 2019 16.57 16.61 15.99 16.20 3,652,904 -0.42(-2.53%)
Sep 17, 2019 16.84 16.84 16.16 16.62 2,692,948 -0.46(-2.69%)
Sep 16, 2019 16.91 17.24 16.80 17.08 4,273,097 +0.73(+4.46%)
Sep 13, 2019 16.85 16.97 16.07 16.35 2,330,000 +0.00(+0.00%)
Sep 12, 2019 16.43 16.75 15.83 16.35 2,822,284 -0.16(-0.97%)
Sep 11, 2019 16.51 16.72 15.60 16.51 4,417,022 +0.10(+0.61%)
Sep 10, 2019 16.03 16.58 15.37 16.41 4,652,672 +0.57(+3.60%)
Sep 09, 2019 14.52 15.97 14.49 15.84 4,018,095 +1.18(+8.05%)
Sep 06, 2019 14.65 14.74 14.25 14.66 3,038,600 +0.20(+1.38%)
Sep 05, 2019 13.80 14.61 13.78 14.46 2,974,180 +0.98(+7.27%)
Sep 04, 2019 13.60 13.77 13.23 13.48 2,414,338 +0.13(+0.97%)
Sep 03, 2019 13.91 14.00 13.10 13.35 2,500,712 -0.82(-5.79%)
Aug 30, 2019 14.00 14.39 13.93 14.17 3,171,900 +0.32(+2.31%)
Aug 29, 2019 13.21 13.99 13.18 13.85 2,957,142 +0.86(+6.62%)
Aug 28, 2019 12.36 13.17 12.18 12.99 2,835,907 +0.63(+5.10%)
Aug 27, 2019 12.83 12.83 12.15 12.36 10,183,416 -0.39(-3.06%)
Aug 26, 2019 13.31 13.32 12.60 12.75 2,853,350 -0.25(-1.92%)
Aug 23, 2019 13.01 13.40 12.80 13.00 3,531,200 -0.25(-1.89%)
Aug 22, 2019 14.20 14.48 13.16 13.25 4,662,300 -0.86(-6.09%)
Aug 21, 2019 13.24 14.13 13.01 14.11 7,989,189 +1.05(+8.04%)
Aug 20, 2019 13.34 13.46 12.76 13.06 3,065,518 +0.11(+0.85%)
Aug 19, 2019 13.20 13.20 12.47 12.95 3,771,034 +0.29(+2.29%)
Aug 16, 2019 11.86 12.74 11.86 12.66 3,954,100 +0.73(+6.12%)
Aug 15, 2019 11.93 12.04 11.71 11.93 2,760,402 -0.11(-0.91%)
Aug 14, 2019 12.14 12.21 11.80 12.04 3,223,379 -0.56(-4.44%)
Aug 13, 2019 12.46 13.14 12.33 12.60 4,894,008 +0.09(+0.72%)
Aug 12, 2019 13.23 13.26 12.45 12.51 3,235,444 -0.85(-6.36%)
Aug 09, 2019 14.23 14.25 13.22 13.36 4,859,700 -1.16(-7.99%)
Aug 08, 2019 14.35 15.14 14.23 14.52 5,636,716 +0.36(+2.54%)
Aug 07, 2019 13.96 14.52 13.76 14.16 4,005,603 +0.15(+1.07%)
Aug 06, 2019 13.77 14.15 13.38 14.01 4,361,263 +0.23(+1.67%)
Aug 05, 2019 14.56 14.97 13.63 13.78 7,014,536 -0.91(-6.19%)
Aug 02, 2019 15.59 15.88 14.02 14.69 14,138,400 -3.47(-19.11%)
Aug 01, 2019 19.10 19.29 18.08 18.16 4,058,779 -0.91(-4.77%)
Jul 31, 2019 19.32 19.62 19.01 19.07 2,827,741 -0.25(-1.29%)
Jul 30, 2019 19.06 19.32 18.66 19.32 2,124,884 +0.00(+0.00%)
Jul 29, 2019 19.51 20.01 19.18 19.32 2,629,216 -0.17(-0.87%)
Jul 26, 2019 19.15 19.68 18.89 19.49 2,074,000 +0.45(+2.36%)
Jul 25, 2019 19.16 20.25 18.14 19.04 5,406,150 -0.24(-1.24%)
Jul 24, 2019 19.08 19.51 18.81 19.28 2,235,021 +0.17(+0.89%)
Jul 23, 2019 18.67 19.34 18.67 19.11 2,052,655 +0.49(+2.63%)
Jul 22, 2019 18.91 19.08 18.38 18.62 2,390,484 -0.19(-1.01%)
Jul 19, 2019 19.11 19.27 18.76 18.81 2,397,000 -0.34(-1.78%)
Jul 18, 2019 19.38 19.70 18.90 19.15 1,776,964 -0.29(-1.49%)
Jul 17, 2019 20.25 20.25 19.35 19.44 2,277,547 -0.97(-4.75%)
Jul 16, 2019 19.45 20.73 19.38 20.41 2,321,069 +1.06(+5.48%)
Jul 15, 2019 19.69 19.77 19.20 19.35 3,304,110 -0.39(-1.98%)
Jul 12, 2019 18.85 20.17 18.78 19.74 2,407,700 +0.58(+3.03%)
Jul 11, 2019 19.67 19.67 18.74 19.16 2,536,290 -0.48(-2.44%)
Jul 10, 2019 20.11 20.16 19.48 19.64 1,871,944 -0.21(-1.06%)
Jul 09, 2019 19.56 20.09 19.18 19.85 3,201,554 +0.10(+0.51%)
Jul 08, 2019 20.99 21.10 19.66 19.75 3,853,718 -1.50(-7.06%)
Jul 05, 2019 21.46 21.71 20.95 21.25 1,529,300 -0.28(-1.30%)
Jul 03, 2019 21.05 21.65 20.45 21.53 2,277,000 +0.36(+1.70%)
Jul 02, 2019 22.47 22.47 20.62 21.17 5,474,343 -1.36(-6.04%)
Jul 01, 2019 24.47 24.73 22.46 22.53 4,714,048 -1.47(-6.12%)
Jun 28, 2019 25.00 25.14 23.89 24.00 7,789,800 -0.90(-3.61%)
Jun 27, 2019 25.00 25.23 24.72 24.90 3,858,245 -0.17(-0.68%)
Jun 26, 2019 24.70 25.16 24.58 25.07 1,073,212 +0.57(+2.33%)
Jun 25, 2019 24.02 24.68 23.90 24.50 1,554,272 +0.21(+0.86%)
Jun 24, 2019 24.81 24.95 24.29 24.29 1,710,805 -0.57(-2.29%)
Jun 21, 2019 24.31 25.35 24.23 24.86 3,446,300 +0.51(+2.09%)
Jun 20, 2019 24.81 24.94 24.11 24.35 1,413,177 +0.14(+0.58%)
Jun 19, 2019 24.46 24.51 24.11 24.21 1,678,747 -0.14(-0.57%)
Jun 18, 2019 23.81 24.60 23.60 24.35 1,911,228 +0.82(+3.48%)
Jun 17, 2019 23.85 23.92 23.45 23.53 1,673,886 -0.31(-1.30%)
Jun 14, 2019 24.08 24.08 23.55 23.84 1,417,800 -0.43(-1.77%)
Jun 13, 2019 23.74 24.29 23.58 24.27 1,214,654 +0.69(+2.93%)
Jun 12, 2019 23.72 23.90 23.41 23.58 1,694,255 -0.27(-1.13%)
Jun 11, 2019 23.92 24.73 23.80 23.85 3,812,303 +0.88(+3.83%)
Jun 10, 2019 22.69 23.36 22.69 22.97 2,494,920 +0.39(+1.73%)
Jun 07, 2019 22.72 22.88 22.36 22.58 1,767,500 -0.09(-0.40%)
Jun 06, 2019 22.43 22.80 22.00 22.67 2,002,625 +0.25(+1.12%)
Jun 05, 2019 23.39 23.50 22.07 22.42 3,315,469 -0.65(-2.82%)
Jun 04, 2019 22.49 23.26 22.39 23.07 3,168,950 +1.11(+5.05%)
Jun 03, 2019 21.07 22.16 21.06 21.96 2,759,334 +0.87(+4.13%)
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 33.77 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 40.05 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 36.91 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 38.73 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 37.45 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 33.27 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 27.73 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 35.41 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%)
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.