Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.35 38.67 38.04 38.09 489,174 -0.25(-0.65%)
Oct 28, 2016 38.33 38.83 38.22 38.34 571,008 +0.04(+0.10%)
Oct 27, 2016 38.00 38.78 37.90 38.30 643,334 +0.45(+1.19%)
Oct 26, 2016 37.52 38.94 36.43 37.85 1,359,045 +1.42(+3.90%)
Oct 25, 2016 37.11 37.36 36.31 36.43 669,604 -0.67(-1.81%)
Oct 24, 2016 37.10 37.24 36.90 37.10 549,373 +0.40(+1.09%)
Oct 21, 2016 36.49 36.92 36.26 36.70 473,956 +0.01(+0.03%)
Oct 20, 2016 36.51 36.85 36.41 36.69 320,192 -0.05(-0.14%)
Oct 19, 2016 36.58 37.06 36.48 36.74 325,516 +0.12(+0.33%)
Oct 18, 2016 36.77 36.87 36.45 36.62 241,462 +0.41(+1.13%)
Oct 17, 2016 35.94 36.35 35.82 36.21 257,367 +0.39(+1.09%)
Oct 14, 2016 35.97 36.48 35.80 35.82 313,230 +0.08(+0.22%)
Oct 13, 2016 35.53 36.01 35.40 35.74 370,689 -0.12(-0.33%)
Oct 12, 2016 35.79 35.98 35.55 35.86 219,487 +0.08(+0.22%)
Oct 11, 2016 35.98 36.10 35.65 35.78 554,192 -0.24(-0.67%)
Oct 10, 2016 36.63 36.84 35.32 36.02 697,959 -0.19(-0.52%)
Oct 07, 2016 37.29 37.30 35.84 36.21 1,033,633 -1.96(-5.13%)
Oct 06, 2016 38.10 38.82 37.48 38.17 1,746,318 +0.75(+2.00%)
Oct 05, 2016 38.51 38.60 37.05 37.42 1,133,568 -1.29(-3.33%)
Oct 04, 2016 36.91 38.78 36.91 38.71 1,648,714 +2.09(+5.71%)
Oct 03, 2016 36.11 37.30 35.93 36.62 806,533 +0.32(+0.88%)
Sep 30, 2016 35.85 36.51 35.75 36.30 406,868 +0.81(+2.28%)
Sep 29, 2016 35.77 36.11 35.32 35.49 424,251 -0.26(-0.73%)
Sep 28, 2016 34.83 35.81 34.78 35.75 404,435 +1.06(+3.06%)
Sep 27, 2016 34.34 34.85 34.32 34.69 265,475 +0.40(+1.17%)
Sep 26, 2016 34.24 35.19 34.24 34.29 400,695 -0.30(-0.87%)
Sep 23, 2016 34.95 35.25 34.59 34.59 263,305 -0.37(-1.06%)
Sep 22, 2016 34.97 35.18 34.68 34.96 294,157 +0.37(+1.07%)
Sep 21, 2016 34.28 34.88 34.09 34.59 350,219 +0.55(+1.62%)
Sep 20, 2016 34.68 34.70 34.04 34.04 354,000 -0.32(-0.93%)
Sep 19, 2016 34.98 35.53 34.34 34.36 561,689 -0.28(-0.81%)
Sep 16, 2016 34.83 34.92 34.40 34.64 502,190 -0.33(-0.94%)
Sep 15, 2016 34.04 35.15 33.96 34.97 453,276 +0.98(+2.88%)
Sep 14, 2016 34.24 34.47 33.88 33.99 300,926 -0.15(-0.44%)
Sep 13, 2016 34.71 34.94 34.09 34.14 455,890 -0.79(-2.26%)
Sep 12, 2016 34.07 35.17 34.07 34.93 494,851 +0.70(+2.04%)
Sep 09, 2016 35.50 35.62 33.77 34.23 1,118,793 -1.49(-4.17%)
Sep 08, 2016 36.42 36.50 35.69 35.72 768,342 -0.70(-1.92%)
Sep 07, 2016 36.89 37.09 36.26 36.42 620,266 -0.56(-1.51%)
Sep 06, 2016 37.95 38.00 36.98 36.98 644,798 -0.83(-2.20%)
Sep 02, 2016 38.35 37.81 37.81 37.81 712,500 -0.19(-0.50%)
Sep 01, 2016 37.67 38.03 37.02 38.00 858,595 +0.70(+1.88%)
Aug 31, 2016 37.09 37.36 36.60 37.30 1,936,843 +0.20(+0.54%)
Aug 30, 2016 37.03 37.46 36.92 37.10 340,647 -0.05(-0.13%)
Aug 29, 2016 37.15 37.33 36.96 37.15 283,164 +0.00(+0.00%)
Aug 26, 2016 37.56 37.79 36.92 37.15 362,297 -0.47(-1.25%)
Aug 25, 2016 37.69 37.88 37.32 37.62 323,281 -0.14(-0.37%)
Aug 24, 2016 37.13 38.26 37.12 37.76 1,174,647 +0.63(+1.70%)
Aug 23, 2016 36.93 37.35 36.78 37.13 626,940 +0.38(+1.03%)
Aug 22, 2016 36.89 36.92 36.54 36.75 511,320 -0.14(-0.38%)
Aug 19, 2016 36.68 37.15 36.35 36.89 489,849 +0.13(+0.35%)
Aug 18, 2016 36.62 36.87 36.38 36.76 317,783 +0.09(+0.25%)
Aug 17, 2016 36.82 37.05 36.62 36.67 447,927 -0.22(-0.60%)
Aug 16, 2016 37.09 37.13 36.78 36.89 602,853 -0.26(-0.70%)
Aug 15, 2016 35.72 37.22 35.65 37.15 507,981 +1.41(+3.95%)
Aug 12, 2016 36.11 36.17 35.63 35.74 399,083 -0.36(-1.00%)
Aug 11, 2016 36.05 36.23 35.85 36.10 317,182 +0.26(+0.73%)
Aug 10, 2016 36.03 36.30 35.73 35.84 420,577 -0.18(-0.50%)
Aug 09, 2016 35.96 36.60 35.85 36.02 470,645 +0.16(+0.45%)
Aug 08, 2016 36.12 36.30 35.46 35.86 333,663 -0.14(-0.39%)
Aug 05, 2016 35.38 36.09 35.15 36.00 733,851 +0.86(+2.45%)
Aug 04, 2016 33.97 35.54 33.96 35.14 1,234,065 +1.26(+3.72%)
Aug 03, 2016 32.79 34.06 32.75 33.88 944,261 +0.75(+2.26%)
Aug 02, 2016 34.50 34.75 32.34 33.13 2,613,312 -2.57(-7.20%)
Aug 01, 2016 36.43 37.31 35.05 35.70 885,965 -2.09(-5.53%)
Jul 29, 2016 37.58 38.05 37.45 37.79 447,515 +0.23(+0.61%)
Jul 28, 2016 37.52 37.81 37.35 37.56 206,925 +0.03(+0.08%)
Jul 27, 2016 37.20 37.85 37.01 37.53 269,137 +0.37(+1.00%)
Jul 26, 2016 37.75 37.95 36.49 37.16 590,301 -0.53(-1.41%)
Jul 25, 2016 37.80 37.83 37.53 37.69 144,549 -0.26(-0.69%)
Jul 22, 2016 37.72 37.98 37.13 37.95 213,604 +0.22(+0.58%)
Jul 21, 2016 37.90 38.20 37.51 37.73 213,477 -0.14(-0.37%)
Jul 20, 2016 37.16 37.90 37.06 37.87 210,376 +0.73(+1.97%)
Jul 19, 2016 37.18 37.38 37.03 37.14 188,383 -0.10(-0.27%)
Jul 18, 2016 37.11 37.31 37.05 37.24 261,878 +0.03(+0.08%)
Jul 15, 2016 37.16 37.52 36.78 37.21 337,656 +0.31(+0.84%)
Jul 14, 2016 36.94 37.27 36.83 36.90 313,306 +0.13(+0.35%)
Jul 13, 2016 37.57 37.72 36.68 36.77 315,867 -0.80(-2.13%)
Jul 12, 2016 37.60 37.91 37.52 37.57 300,185 +0.00(+0.00%)
Jul 11, 2016 36.97 37.66 36.97 37.57 312,810 +0.74(+2.01%)
Jul 08, 2016 35.75 37.01 35.39 36.83 668,544 +1.44(+4.07%)
Jul 07, 2016 34.93 35.60 34.76 35.39 215,516 +0.62(+1.78%)
Jul 06, 2016 34.38 34.98 34.02 34.77 258,664 +0.30(+0.87%)
Jul 05, 2016 35.16 35.37 34.25 34.47 184,273 -0.96(-2.71%)
Jul 01, 2016 34.88 35.43 35.43 35.43 215,500 +0.47(+1.34%)
Jun 30, 2016 34.33 34.98 34.07 34.96 374,381 +0.71(+2.07%)
Jun 29, 2016 34.26 34.60 34.04 34.25 268,644 +0.32(+0.94%)
Jun 28, 2016 34.21 34.42 33.91 33.93 360,015 +0.07(+0.21%)
Jun 27, 2016 34.17 34.24 33.14 33.86 479,372 -0.76(-2.20%)
Jun 24, 2016 34.76 35.34 34.61 34.62 1,015,016 -1.69(-4.65%)
Jun 23, 2016 36.25 36.65 36.17 36.31 284,249 +0.61(+1.71%)
Jun 22, 2016 36.53 36.53 35.67 35.70 483,165 -0.80(-2.19%)
Jun 21, 2016 38.15 38.15 36.31 36.50 392,139 -1.52(-4.00%)
Jun 20, 2016 37.68 38.19 37.59 38.02 328,832 +0.98(+2.65%)
Jun 17, 2016 37.00 37.31 36.80 37.04 727,673 +0.05(+0.14%)
Jun 16, 2016 37.32 37.37 36.89 36.99 319,609 -0.60(-1.60%)
Jun 15, 2016 37.95 38.23 37.55 37.59 208,147 -0.11(-0.29%)
Jun 14, 2016 37.48 37.87 37.07 37.70 296,607 +0.11(+0.29%)
Jun 13, 2016 37.49 38.09 37.32 37.59 324,521 -0.22(-0.58%)
Jun 10, 2016 38.00 38.00 37.49 37.81 300,560 -0.71(-1.84%)
Jun 09, 2016 38.62 38.64 38.24 38.52 254,674 -0.47(-1.21%)
Jun 08, 2016 38.40 39.11 38.25 38.99 279,720 +0.53(+1.38%)
Jun 07, 2016 38.50 38.58 38.22 38.46 304,640 +0.09(+0.23%)
Jun 06, 2016 37.65 38.46 37.52 38.37 366,961 +0.75(+1.99%)
Jun 03, 2016 37.50 37.91 37.12 37.62 252,524 +0.04(+0.11%)
Jun 02, 2016 37.66 37.72 37.24 37.58 390,727 -0.20(-0.53%)
Jun 01, 2016 37.87 38.14 37.44 37.78 381,657 -0.13(-0.34%)
May 31, 2016 37.71 38.13 37.25 37.91 412,339 +0.21(+0.56%)
May 27, 2016 37.57 37.70 37.70 37.70 333,400 +0.12(+0.32%)
May 26, 2016 37.45 37.79 37.38 37.58 295,443 +0.15(+0.40%)
May 25, 2016 37.82 37.98 37.24 37.43 584,233 -0.36(-0.95%)
May 24, 2016 36.86 37.88 36.86 37.79 485,230 +0.93(+2.52%)
May 23, 2016 36.04 37.27 35.86 36.86 641,138 +0.85(+2.36%)
May 20, 2016 35.13 36.02 34.98 36.01 419,049 +0.97(+2.77%)
May 19, 2016 35.18 35.53 34.68 35.04 297,653 -0.38(-1.07%)
May 18, 2016 35.21 35.86 35.03 35.42 273,122 +0.03(+0.08%)
May 17, 2016 36.54 37.08 35.16 35.39 767,144 -1.25(-3.41%)
May 16, 2016 35.31 36.69 35.31 36.64 604,345 +1.37(+3.88%)
May 13, 2016 35.32 35.75 35.10 35.27 593,644 -0.21(-0.59%)
May 12, 2016 35.19 35.88 34.98 35.48 464,924 +0.53(+1.52%)
May 11, 2016 35.24 35.43 34.68 34.95 574,591 -0.34(-0.96%)
May 10, 2016 35.06 35.36 34.63 35.29 389,467 +0.47(+1.35%)
May 09, 2016 34.68 35.01 34.41 34.82 337,906 +0.03(+0.09%)
May 06, 2016 34.50 34.91 34.28 34.79 380,261 +0.13(+0.38%)
May 05, 2016 34.93 35.18 33.78 34.66 541,677 -0.16(-0.46%)
May 04, 2016 37.00 37.37 34.18 34.82 1,478,914 -2.61(-6.97%)
May 03, 2016 37.72 37.92 37.36 37.43 694,385 -0.42(-1.11%)
May 02, 2016 38.41 38.46 37.72 37.85 261,587 -0.27(-0.71%)
Apr 29, 2016 38.30 38.53 37.62 38.12 326,107 -0.25(-0.65%)
Apr 28, 2016 38.40 38.98 38.21 38.37 217,353 -0.37(-0.96%)
Apr 27, 2016 38.17 38.93 38.16 38.74 340,799 +0.64(+1.68%)
Apr 26, 2016 38.14 38.34 37.86 38.10 468,754 +0.24(+0.63%)
Apr 25, 2016 39.05 39.14 37.65 37.86 361,286 -1.39(-3.54%)
Apr 22, 2016 38.05 39.59 38.05 39.25 518,183 +1.07(+2.80%)
Apr 21, 2016 38.41 38.57 37.90 38.18 356,595 -0.10(-0.26%)
Apr 20, 2016 38.60 38.85 38.24 38.28 291,194 -0.21(-0.55%)
Apr 19, 2016 38.43 38.67 38.22 38.49 276,978 +0.27(+0.71%)
Apr 18, 2016 37.93 38.50 37.71 38.22 314,753 +0.00(+0.00%)
Apr 15, 2016 37.96 38.55 37.84 38.22 262,864 +0.18(+0.47%)
Apr 14, 2016 38.00 38.28 37.71 38.04 368,577 +0.02(+0.05%)
Apr 13, 2016 37.29 38.08 37.29 38.02 292,492 +0.98(+2.65%)
Apr 12, 2016 36.96 37.31 36.49 37.04 287,546 +0.18(+0.49%)
Apr 11, 2016 36.78 37.44 36.58 36.86 232,362 +0.25(+0.68%)
Apr 08, 2016 36.74 37.77 36.48 36.61 305,695 +0.22(+0.60%)
Apr 07, 2016 36.15 36.78 35.84 36.39 426,345 -0.02(-0.05%)
Apr 06, 2016 36.45 36.70 35.95 36.41 282,967 -0.06(-0.16%)
Apr 05, 2016 36.54 36.90 36.12 36.47 309,673 -0.29(-0.79%)
Apr 04, 2016 37.59 37.73 36.69 36.76 406,525 -0.88(-2.34%)
Apr 01, 2016 36.87 37.67 36.41 37.64 462,740 +0.40(+1.07%)
Mar 31, 2016 37.59 37.80 37.13 37.24 389,100 -0.38(-1.01%)
Mar 30, 2016 36.85 37.94 36.85 37.62 642,257 +0.94(+2.56%)
Mar 29, 2016 35.83 36.99 35.75 36.68 1,270,502 +0.75(+2.09%)
Mar 28, 2016 36.79 36.87 35.80 35.93 1,065,248 -0.79(-2.15%)
Mar 24, 2016 36.82 36.72 36.72 36.72 441,000 -0.40(-1.08%)
Mar 23, 2016 37.78 37.81 37.12 37.12 527,405 -0.87(-2.29%)
Mar 22, 2016 37.68 38.25 37.45 37.99 243,888 +0.22(+0.58%)
Mar 21, 2016 38.29 38.48 37.72 37.77 337,754 -0.74(-1.92%)
Mar 18, 2016 38.25 38.62 37.79 38.51 1,117,506 +0.47(+1.24%)
Mar 17, 2016 36.69 38.20 36.46 38.04 768,947 +1.36(+3.71%)
Mar 16, 2016 36.29 36.79 36.03 36.68 567,830 +0.28(+0.77%)
Mar 15, 2016 36.01 36.62 35.85 36.40 494,711 +0.02(+0.05%)
Mar 14, 2016 35.87 37.09 35.87 36.38 745,280 +0.75(+2.10%)
Mar 11, 2016 35.33 35.82 35.20 35.63 293,276 +0.59(+1.68%)
Mar 10, 2016 35.00 35.17 34.50 35.04 360,076 +0.12(+0.34%)
Mar 09, 2016 35.17 35.67 34.81 34.92 428,986 -0.16(-0.46%)
Mar 08, 2016 35.60 35.75 34.98 35.08 328,866 -0.88(-2.45%)
Mar 07, 2016 34.74 35.99 34.74 35.96 809,762 +1.05(+3.01%)
Mar 04, 2016 35.20 35.25 34.58 34.91 489,008 -0.43(-1.22%)
Mar 03, 2016 34.68 35.42 34.36 35.34 582,885 +0.73(+2.11%)
Mar 02, 2016 34.85 35.03 34.22 34.61 610,841 -0.38(-1.09%)
Mar 01, 2016 35.08 35.48 34.53 34.99 664,696 +0.25(+0.72%)
Feb 29, 2016 34.90 35.32 34.34 34.74 897,531 -0.09(-0.26%)
Feb 26, 2016 34.22 34.95 34.11 34.83 726,453 +0.71(+2.08%)
Feb 25, 2016 34.73 34.98 33.77 34.12 864,161 -0.50(-1.44%)
Feb 24, 2016 34.23 34.68 33.72 34.62 827,670 -0.02(-0.06%)
Feb 23, 2016 34.11 34.67 33.89 34.64 909,981 +0.52(+1.52%)
Feb 22, 2016 34.42 34.88 33.90 34.12 844,740 +0.07(+0.21%)
Feb 19, 2016 33.78 34.50 32.74 34.05 875,993 +0.07(+0.21%)
Feb 18, 2016 32.83 34.07 32.38 33.98 1,132,566 +1.31(+4.01%)
Feb 17, 2016 33.17 35.00 31.92 32.67 2,258,714 -0.08(-0.24%)
Feb 16, 2016 31.29 32.82 29.34 32.75 3,328,353 +4.84(+17.34%)
Feb 12, 2016 28.48 27.91 27.91 27.91 1,132,900 -0.37(-1.31%)
Feb 11, 2016 27.42 28.45 27.18 28.28 544,552 +0.31(+1.11%)
Feb 10, 2016 28.02 28.59 27.79 27.97 625,955 +0.05(+0.18%)
Feb 09, 2016 28.46 28.51 27.80 27.92 720,120 -1.01(-3.49%)
Feb 08, 2016 28.40 29.02 28.08 28.93 748,650 +0.18(+0.63%)
Feb 05, 2016 29.01 29.13 28.52 28.75 773,688 -0.39(-1.34%)
Feb 04, 2016 28.43 29.23 28.31 29.14 508,363 +0.73(+2.57%)
Feb 03, 2016 28.47 28.47 27.28 28.41 370,099 +0.15(+0.53%)
Feb 02, 2016 28.92 29.05 28.16 28.26 436,165 -1.14(-3.88%)
Feb 01, 2016 28.25 29.63 27.96 29.40 762,560 +0.98(+3.45%)
Jan 29, 2016 27.94 28.42 27.69 28.42 994,878 +0.67(+2.41%)
Jan 28, 2016 28.42 28.56 27.64 27.75 710,227 -0.24(-0.86%)
Jan 27, 2016 27.81 28.39 27.65 27.99 534,682 +0.10(+0.36%)
Jan 26, 2016 27.53 28.06 27.48 27.89 813,065 +0.63(+2.31%)
Jan 25, 2016 30.00 30.15 27.11 27.26 1,554,834 -3.31(-10.83%)
Jan 22, 2016 29.89 30.67 29.78 30.57 1,719,925 +1.41(+4.84%)
Jan 21, 2016 28.74 29.69 28.44 29.16 1,054,117 +0.60(+2.10%)
Jan 20, 2016 26.80 28.68 26.29 28.56 1,072,406 +1.29(+4.73%)
Jan 19, 2016 27.71 27.74 26.78 27.27 1,116,396 -0.08(-0.29%)
Jan 15, 2016 27.25 27.35 27.35 27.35 1,319,000 -0.68(-2.43%)
Jan 14, 2016 28.93 28.93 27.99 28.03 813,764 -0.71(-2.47%)
Jan 13, 2016 30.20 30.71 28.67 28.74 977,333 -1.46(-4.83%)
Jan 12, 2016 29.28 30.23 29.24 30.20 1,717,597 +1.16(+3.99%)
Jan 11, 2016 28.19 29.28 28.10 29.04 1,444,975 +1.04(+3.71%)
Jan 08, 2016 28.25 28.53 27.85 28.00 1,157,242 -0.03(-0.11%)
Jan 07, 2016 28.00 28.30 27.79 28.03 861,985 -0.55(-1.92%)
Jan 06, 2016 28.20 28.89 28.13 28.58 659,689 -0.06(-0.21%)
Jan 05, 2016 29.03 29.03 28.34 28.64 626,978 -0.27(-0.93%)
Jan 04, 2016 29.28 29.51 28.43 28.91 802,921 -0.86(-2.89%)
Dec 31, 2015 30.50 29.77 29.77 29.77 771,200 -0.79(-2.59%)
Dec 30, 2015 30.54 30.94 30.46 30.56 374,879 -0.33(-1.07%)
Dec 29, 2015 30.54 31.00 30.54 30.89 380,883 +0.50(+1.65%)
Dec 28, 2015 30.80 30.90 30.34 30.39 415,496 -0.47(-1.52%)
Dec 24, 2015 30.34 30.86 30.86 30.86 177,100 +0.46(+1.51%)
Dec 23, 2015 29.57 30.42 29.57 30.40 489,547 +0.91(+3.09%)
Dec 22, 2015 29.02 29.66 28.82 29.49 361,761 +0.57(+1.97%)
Dec 21, 2015 28.77 29.25 28.58 28.92 565,552 +0.46(+1.62%)
Dec 18, 2015 28.92 29.11 28.45 28.46 1,300,602 -0.68(-2.33%)
Dec 17, 2015 29.97 30.13 29.09 29.14 782,039 -0.82(-2.74%)
Dec 16, 2015 29.81 30.15 29.61 29.96 699,636 +0.14(+0.47%)
Dec 15, 2015 30.54 30.61 29.77 29.82 1,080,695 -0.56(-1.84%)
Dec 14, 2015 30.86 30.99 30.20 30.38 849,901 -0.42(-1.36%)
Dec 11, 2015 30.54 31.12 30.37 30.80 844,832 -0.17(-0.55%)
Dec 10, 2015 30.08 31.00 30.02 30.97 474,657 +0.77(+2.55%)
Dec 09, 2015 30.24 30.56 29.83 30.20 892,767 -0.10(-0.33%)
Dec 08, 2015 31.10 31.10 30.27 30.30 859,858 -1.16(-3.69%)
Dec 07, 2015 31.24 31.60 30.58 31.46 927,672 +0.12(+0.38%)
Dec 04, 2015 31.45 31.63 31.03 31.34 857,701 -0.10(-0.32%)
Dec 03, 2015 31.95 31.97 31.12 31.44 1,099,278 -0.48(-1.50%)
Dec 02, 2015 32.39 32.58 31.67 31.92 802,645 -0.61(-1.88%)
Dec 01, 2015 32.19 32.59 31.91 32.53 1,103,172 +0.43(+1.34%)
Nov 30, 2015 31.57 32.28 31.32 32.10 753,999 +0.52(+1.65%)
Nov 27, 2015 31.46 31.73 30.99 31.58 331,097 -0.07(-0.22%)
Nov 25, 2015 30.94 31.65 31.65 31.65 613,500 +0.62(+2.00%)
Nov 24, 2015 29.96 31.25 29.95 31.03 810,352 +0.86(+2.85%)
Nov 23, 2015 30.29 30.44 29.90 30.17 570,072 -0.13(-0.43%)
Nov 20, 2015 30.39 30.79 30.17 30.30 521,471 +0.15(+0.50%)
Nov 19, 2015 30.05 30.42 29.71 30.15 453,158 +0.08(+0.27%)
Nov 18, 2015 30.34 30.55 29.79 30.07 409,779 -0.24(-0.79%)
Nov 17, 2015 30.11 31.06 29.93 30.31 810,101 +0.24(+0.80%)
Nov 16, 2015 29.65 30.19 29.41 30.07 578,286 +0.37(+1.25%)
Nov 13, 2015 28.72 29.73 28.41 29.70 947,288 +0.84(+2.91%)
Nov 12, 2015 29.29 29.46 28.81 28.86 667,458 -0.72(-2.43%)
Nov 11, 2015 30.35 30.35 29.57 29.58 611,340 -0.78(-2.57%)
Nov 10, 2015 30.18 30.70 29.91 30.36 419,675 +0.03(+0.10%)
Nov 09, 2015 30.73 30.89 29.80 30.33 615,844 -0.52(-1.69%)
Nov 06, 2015 31.39 31.58 30.39 30.85 748,865 -0.72(-2.28%)
Nov 05, 2015 32.25 32.29 31.01 31.57 654,242 -0.67(-2.08%)
Nov 04, 2015 32.03 32.52 31.93 32.24 637,378 +0.36(+1.13%)
Nov 03, 2015 32.07 32.48 31.80 31.88 637,803 -0.51(-1.57%)
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.