Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.39 37.51 36.85 37.01 345,607 -0.05(-0.14%)
Mar 28, 2019 36.74 37.14 36.47 37.06 197,945 +0.41(+1.12%)
Mar 27, 2019 36.61 36.93 36.32 36.65 171,192 -0.06(-0.17%)
Mar 26, 2019 36.46 37.01 36.39 36.72 197,383 +0.53(+1.45%)
Mar 25, 2019 36.00 36.71 35.92 36.19 410,178 +0.00(+0.00%)
Mar 22, 2019 38.41 38.41 36.14 36.19 296,235 -2.49(-6.43%)
Mar 21, 2019 38.27 39.16 38.27 38.68 197,924 +0.32(+0.84%)
Mar 20, 2019 38.20 38.70 37.71 38.36 415,577 +0.12(+0.33%)
Mar 19, 2019 38.94 39.02 38.06 38.23 486,646 -0.59(-1.52%)
Mar 18, 2019 38.50 39.15 38.40 38.82 320,159 +0.41(+1.07%)
Mar 15, 2019 38.72 39.28 38.40 38.41 1,222,644 -0.18(-0.46%)
Mar 14, 2019 38.59 38.82 38.35 38.59 233,146 -0.04(-0.09%)
Mar 13, 2019 38.60 38.94 38.32 38.62 340,318 +0.21(+0.55%)
Mar 12, 2019 39.00 39.02 38.38 38.41 266,852 -0.51(-1.30%)
Mar 11, 2019 38.27 38.98 38.22 38.92 284,521 +0.69(+1.81%)
Mar 08, 2019 37.82 38.31 37.69 38.22 208,707 +0.09(+0.23%)
Mar 07, 2019 38.28 38.28 37.83 38.14 192,659 -0.17(-0.44%)
Mar 06, 2019 38.73 38.88 38.21 38.30 349,256 -0.43(-1.10%)
Mar 05, 2019 38.96 39.09 38.72 38.73 161,020 -0.20(-0.50%)
Mar 04, 2019 39.24 39.36 38.79 38.93 378,916 -0.20(-0.50%)
Mar 01, 2019 39.50 39.55 38.84 39.12 276,134 -0.16(-0.41%)
Feb 28, 2019 39.71 39.74 39.26 39.28 220,548 -0.43(-1.07%)
Feb 27, 2019 39.95 39.96 39.47 39.71 127,111 -0.31(-0.78%)
Feb 26, 2019 40.08 40.34 39.92 40.02 263,226 -0.10(-0.24%)
Feb 25, 2019 40.80 40.80 40.10 40.11 270,721 -0.49(-1.20%)
Feb 22, 2019 40.47 40.66 40.10 40.60 302,180 +0.28(+0.70%)
Feb 21, 2019 40.32 40.43 39.97 40.32 336,822 -0.06(-0.15%)
Feb 20, 2019 40.02 40.42 39.91 40.38 306,394 +0.42(+1.04%)
Feb 19, 2019 39.93 40.12 39.47 39.96 299,781 -0.25(-0.62%)
Feb 15, 2019 39.55 40.22 39.30 40.21 375,471 +0.92(+2.35%)
Feb 14, 2019 38.79 39.38 38.69 39.29 322,078 +0.35(+0.89%)
Feb 13, 2019 38.56 39.06 38.54 38.94 319,292 +0.47(+1.22%)
Feb 12, 2019 38.29 38.55 38.25 38.47 160,641 +0.47(+1.24%)
Feb 11, 2019 37.96 38.06 37.74 38.00 259,381 +0.16(+0.42%)
Feb 08, 2019 37.74 37.99 37.60 37.84 230,582 -0.04(-0.12%)
Feb 07, 2019 38.02 38.08 37.48 37.89 321,935 -0.45(-1.18%)
Feb 06, 2019 38.36 38.72 38.19 38.34 293,303 -0.12(-0.32%)
Feb 05, 2019 38.24 38.62 38.10 38.46 164,765 +0.27(+0.70%)
Feb 04, 2019 37.71 38.36 37.51 38.20 277,075 +0.41(+1.08%)
Feb 01, 2019 37.58 38.05 37.40 37.79 309,397 +0.19(+0.50%)
Jan 31, 2019 38.04 38.04 36.88 37.60 452,283 -0.38(-1.00%)
Jan 30, 2019 38.49 38.96 37.63 37.99 824,708 +1.65(+4.54%)
Jan 29, 2019 35.87 36.36 35.68 36.34 293,931 +0.67(+1.89%)
Jan 28, 2019 35.01 35.71 34.98 35.66 230,414 +0.14(+0.40%)
Jan 25, 2019 36.06 36.20 35.49 35.52 239,602 -0.15(-0.42%)
Jan 24, 2019 35.51 35.95 35.50 35.67 231,610 +0.08(+0.22%)
Jan 23, 2019 35.41 35.65 35.16 35.59 297,925 +0.20(+0.58%)
Jan 22, 2019 36.34 36.35 35.09 35.39 396,134 -1.21(-3.32%)
Jan 18, 2019 36.58 36.90 36.30 36.60 376,147 +0.32(+0.88%)
Jan 17, 2019 35.67 36.50 35.67 36.28 308,004 +0.42(+1.16%)
Jan 16, 2019 35.26 35.90 35.26 35.87 376,519 +0.56(+1.58%)
Jan 15, 2019 35.23 35.40 34.73 35.31 178,632 +0.19(+0.53%)
Jan 14, 2019 35.17 35.56 35.00 35.12 197,109 -0.27(-0.78%)
Jan 11, 2019 34.99 35.68 34.77 35.40 352,469 +0.20(+0.58%)
Jan 10, 2019 34.70 35.29 34.55 35.19 338,274 +0.24(+0.68%)
Jan 09, 2019 34.81 35.30 34.65 34.95 297,728 +0.35(+1.00%)
Jan 08, 2019 34.22 34.61 33.95 34.61 220,698 +0.73(+2.15%)
Jan 07, 2019 34.18 34.30 33.74 33.88 380,689 -0.44(-1.29%)
Jan 04, 2019 33.79 34.56 33.72 34.32 515,737 +1.12(+3.37%)
Jan 03, 2019 33.36 33.86 32.70 33.20 348,345 -0.43(-1.27%)
Jan 02, 2019 33.09 33.90 32.78 33.63 470,938 -0.01(-0.03%)
Dec 31, 2018 33.50 33.64 32.90 33.64 280,644 +0.35(+1.07%)
Dec 28, 2018 33.79 33.88 32.93 33.28 400,502 -0.36(-1.08%)
Dec 27, 2018 33.03 33.68 32.35 33.65 263,611 -0.04(-0.11%)
Dec 26, 2018 32.38 33.75 32.12 33.68 367,066 +1.38(+4.28%)
Dec 24, 2018 32.41 33.14 32.17 32.30 219,193 -0.29(-0.90%)
Dec 21, 2018 33.44 33.72 32.37 32.59 1,163,621 -0.84(-2.52%)
Dec 20, 2018 33.56 33.91 33.10 33.44 376,388 -0.35(-1.05%)
Dec 19, 2018 34.62 35.24 33.53 33.79 598,232 -0.81(-2.33%)
Dec 18, 2018 34.87 35.48 34.44 34.60 367,049 +0.04(+0.13%)
Dec 17, 2018 35.24 35.50 34.32 34.55 405,529 -0.69(-1.96%)
Dec 14, 2018 35.36 36.08 35.08 35.24 217,840 -0.40(-1.12%)
Dec 13, 2018 36.61 36.93 35.47 35.64 319,146 -0.90(-2.46%)
Dec 12, 2018 36.76 37.30 36.52 36.54 212,056 +0.30(+0.83%)
Dec 11, 2018 37.00 37.20 35.80 36.24 443,586 -0.18(-0.48%)
Dec 10, 2018 36.16 37.31 36.16 36.42 693,404 +0.44(+1.23%)
Dec 07, 2018 37.21 37.80 35.49 35.98 441,585 -1.00(-2.70%)
Dec 06, 2018 36.29 36.99 35.91 36.98 605,637 +0.15(+0.41%)
Dec 04, 2018 38.66 38.75 36.81 36.83 300,019 -1.92(-4.96%)
Dec 03, 2018 39.45 39.55 38.33 38.75 456,706 -0.34(-0.88%)
Nov 30, 2018 38.20 39.20 38.00 39.09 408,148 +0.81(+2.12%)
Nov 29, 2018 38.90 39.42 38.00 38.28 255,398 -0.86(-2.21%)
Nov 28, 2018 38.11 39.16 37.64 39.15 330,608 +1.09(+2.87%)
Nov 27, 2018 38.35 38.68 38.01 38.05 292,598 -0.59(-1.53%)
Nov 26, 2018 38.70 38.81 38.13 38.64 291,864 +0.34(+0.88%)
Nov 23, 2018 38.21 38.52 37.96 38.31 127,964 -0.30(-0.78%)
Nov 21, 2018 38.61 38.61 38.61 0 +0.19(+0.48%)
Nov 20, 2018 39.44 39.52 38.12 38.42 411,551 -1.46(-3.67%)
Nov 19, 2018 40.82 40.82 39.76 39.89 327,037 -1.06(-2.59%)
Nov 16, 2018 41.32 41.47 40.72 40.95 427,417 -0.73(-1.76%)
Nov 15, 2018 40.82 41.92 40.06 41.68 391,239 +0.43(+1.05%)
Nov 14, 2018 41.75 42.27 40.77 41.25 587,563 -0.06(-0.15%)
Nov 13, 2018 42.64 42.64 41.29 41.31 585,799 -1.14(-2.68%)
Nov 12, 2018 43.50 43.50 42.33 42.45 322,118 -0.94(-2.18%)
Nov 09, 2018 44.03 44.32 43.12 43.39 359,411 -0.95(-2.15%)
Nov 08, 2018 44.25 44.53 43.98 44.34 152,024 -0.06(-0.14%)
Nov 07, 2018 43.78 44.48 43.35 44.41 227,603 +0.90(+2.07%)
Nov 06, 2018 43.08 43.97 42.75 43.51 234,873 +0.42(+0.98%)
Nov 05, 2018 42.85 43.23 42.44 43.08 199,723 +0.33(+0.76%)
Nov 02, 2018 42.83 43.06 42.39 42.76 282,564 +0.12(+0.29%)
Nov 01, 2018 42.25 42.81 42.07 42.63 532,339 +0.37(+0.88%)
Oct 31, 2018 43.05 43.35 42.23 42.26 307,817 -0.27(-0.64%)
Oct 30, 2018 41.72 42.64 41.72 42.53 291,882 +0.87(+2.10%)
Oct 29, 2018 42.31 42.77 41.19 41.66 226,480 -0.03(-0.06%)
Oct 26, 2018 41.11 42.26 40.66 41.69 184,749 +0.08(+0.19%)
Oct 25, 2018 41.38 41.93 41.15 41.61 377,660 +0.58(+1.42%)
Oct 24, 2018 42.53 42.73 40.99 41.03 523,944 -1.49(-3.51%)
Oct 23, 2018 43.45 43.47 42.46 42.52 336,251 -1.60(-3.62%)
Oct 22, 2018 43.96 44.26 43.80 44.11 456,871 +0.35(+0.81%)
Oct 19, 2018 44.57 44.70 43.32 43.76 359,978 -0.79(-1.76%)
Oct 18, 2018 44.79 45.27 44.37 44.55 427,541 -0.54(-1.19%)
Oct 17, 2018 45.03 45.18 44.54 45.08 201,278 -0.10(-0.21%)
Oct 16, 2018 44.33 45.20 43.92 45.18 262,655 +1.14(+2.58%)
Oct 15, 2018 43.64 44.31 43.52 44.04 399,656 +0.21(+0.48%)
Oct 12, 2018 44.93 44.93 43.60 43.83 442,151 -0.39(-0.88%)
Oct 11, 2018 44.98 45.45 44.21 44.22 520,899 -0.96(-2.13%)
Oct 10, 2018 45.69 45.98 45.15 45.18 569,765 -0.71(-1.54%)
Oct 09, 2018 45.98 46.48 45.79 45.89 342,594 -0.27(-0.59%)
Oct 08, 2018 45.82 46.27 45.69 46.16 172,672 +0.25(+0.54%)
Oct 05, 2018 46.50 46.50 45.59 45.91 256,722 -0.53(-1.14%)
Oct 04, 2018 46.63 46.63 46.21 46.44 284,189 -0.38(-0.81%)
Oct 03, 2018 46.26 47.12 46.20 46.82 267,870 +0.67(+1.45%)
Oct 02, 2018 46.01 46.48 45.81 46.15 292,942 +0.07(+0.15%)
Oct 01, 2018 46.48 46.73 45.86 46.08 380,226 -0.06(-0.13%)
Sep 28, 2018 45.61 46.28 45.61 46.14 266,243 +0.40(+0.87%)
Sep 27, 2018 45.66 46.05 45.44 45.75 237,719 +0.09(+0.19%)
Sep 26, 2018 45.92 46.10 45.22 45.66 600,754 -0.35(-0.77%)
Sep 25, 2018 45.92 46.14 45.61 46.01 320,668 +0.18(+0.39%)
Sep 24, 2018 45.92 45.97 45.26 45.83 370,945 -0.18(-0.38%)
Sep 21, 2018 46.58 46.98 45.92 46.01 1,063,726 -0.49(-1.04%)
Sep 20, 2018 46.19 46.54 45.92 46.50 159,388 +0.62(+1.35%)
Sep 19, 2018 46.41 46.54 45.83 45.88 257,520 -0.62(-1.33%)
Sep 18, 2018 46.58 46.58 46.05 46.50 185,615 +0.31(+0.67%)
Sep 17, 2018 46.41 46.54 46.14 46.19 161,622 -0.13(-0.29%)
Sep 14, 2018 45.83 46.54 45.75 46.32 279,164 +0.40(+0.86%)
Sep 13, 2018 44.91 45.97 44.91 45.92 204,858 +1.15(+2.58%)
Sep 12, 2018 44.64 44.90 44.46 44.77 285,403 +0.13(+0.30%)
Sep 11, 2018 44.51 44.90 44.33 44.64 303,003 -0.04(-0.10%)
Sep 10, 2018 45.38 45.54 44.59 44.68 261,596 -0.57(-1.26%)
Sep 07, 2018 45.12 45.47 45.03 45.25 202,689 -0.04(-0.10%)
Sep 06, 2018 45.25 45.43 44.94 45.30 177,484 +0.09(+0.19%)
Sep 05, 2018 44.86 45.43 44.68 45.21 304,723 +0.26(+0.59%)
Sep 04, 2018 44.94 45.12 44.37 44.94 331,193 +0.00(+0.00%)
Aug 31, 2018 44.94 44.94 44.94 0 +0.18(+0.39%)
Aug 30, 2018 44.73 45.03 44.46 44.77 147,932 +0.00(+0.00%)
Aug 29, 2018 44.77 44.99 44.46 44.77 216,557 +0.09(+0.20%)
Aug 28, 2018 45.21 45.25 44.59 44.68 164,386 -0.48(-1.07%)
Aug 27, 2018 45.47 45.60 44.99 45.16 152,669 +0.00(+0.00%)
Aug 24, 2018 44.90 45.25 44.83 45.16 181,863 +0.31(+0.69%)
Aug 23, 2018 45.03 45.30 44.55 44.86 247,610 -0.35(-0.78%)
Aug 22, 2018 45.47 45.60 44.90 45.21 228,491 -1.10(-2.37%)
Aug 21, 2018 45.78 46.57 45.60 46.31 463,178 +0.62(+1.35%)
Aug 20, 2018 45.82 46.13 45.60 45.69 237,152 +0.00(+0.00%)
Aug 17, 2018 45.52 45.80 45.52 45.69 559,018 +0.09(+0.19%)
Aug 16, 2018 45.65 45.96 45.43 45.60 278,531 +0.18(+0.39%)
Aug 15, 2018 45.74 45.74 45.14 45.43 235,214 -0.53(-1.15%)
Aug 14, 2018 45.60 46.31 45.56 45.96 212,254 +0.48(+1.06%)
Aug 13, 2018 45.56 46.09 45.12 45.47 178,883 -0.09(-0.19%)
Aug 10, 2018 45.38 46.09 45.34 45.56 182,432 -0.18(-0.38%)
Aug 09, 2018 45.78 46.09 45.67 45.74 124,875 -0.09(-0.19%)
Aug 08, 2018 45.82 45.96 45.52 45.82 244,428 -0.04(-0.10%)
Aug 07, 2018 45.78 46.31 45.47 45.87 221,775 +0.18(+0.38%)
Aug 06, 2018 45.91 46.26 45.47 45.69 325,300 -0.18(-0.38%)
Aug 03, 2018 46.09 46.28 45.60 45.87 277,688 +0.00(+0.00%)
Aug 02, 2018 45.69 46.39 44.59 45.87 1,176,254 +2.20(+5.03%)
Aug 01, 2018 44.11 44.20 43.10 43.67 251,369 -0.44(-1.00%)
Jul 31, 2018 43.14 44.29 43.10 44.11 313,951 +1.19(+2.76%)
Jul 30, 2018 43.36 43.69 42.88 42.92 174,817 -0.40(-0.91%)
Jul 27, 2018 44.15 44.29 43.21 43.32 364,409 -0.62(-1.40%)
Jul 26, 2018 43.54 44.31 43.54 43.93 192,748 +0.40(+0.91%)
Jul 25, 2018 43.19 43.56 43.06 43.54 186,326 +0.26(+0.61%)
Jul 24, 2018 43.71 43.71 43.01 43.28 326,402 -0.04(-0.10%)
Jul 23, 2018 43.32 43.67 43.10 43.32 157,771 -0.22(-0.50%)
Jul 20, 2018 43.49 44.07 43.41 43.54 139,061 +0.04(+0.10%)
Jul 19, 2018 43.14 43.58 43.01 43.49 146,414 +0.18(+0.41%)
Jul 18, 2018 43.36 43.68 43.14 43.32 207,961 -0.04(-0.10%)
Jul 17, 2018 42.75 43.38 42.75 43.36 161,991 +0.53(+1.23%)
Jul 16, 2018 43.41 43.45 42.62 42.84 174,231 -0.44(-1.02%)
Jul 13, 2018 42.97 43.36 42.97 43.28 230,354 +0.31(+0.72%)
Jul 12, 2018 42.84 43.10 42.29 42.97 143,106 +0.44(+1.03%)
Jul 11, 2018 40.42 42.75 40.42 42.53 225,812 +0.13(+0.31%)
Jul 10, 2018 42.66 42.79 41.96 42.40 162,028 -0.13(-0.31%)
Jul 09, 2018 42.44 42.62 42.35 42.53 235,580 +0.31(+0.73%)
Jul 06, 2018 42.18 42.54 41.87 42.22 141,710 +0.09(+0.21%)
Jul 05, 2018 41.87 42.22 41.39 42.13 161,884 +0.48(+1.16%)
Jul 03, 2018 41.65 41.65 41.65 0 -0.26(-0.63%)
Jul 02, 2018 41.12 41.91 41.03 41.91 268,278 +0.48(+1.17%)
Jun 29, 2018 41.34 41.69 41.17 41.43 287,336 +0.31(+0.75%)
Jun 28, 2018 41.47 41.56 40.64 41.12 174,127 -0.40(-0.95%)
Jun 27, 2018 41.83 42.13 41.52 41.52 180,803 -0.22(-0.53%)
Jun 26, 2018 41.61 42.09 41.52 41.74 168,440 +0.13(+0.32%)
Jun 25, 2018 41.56 41.96 41.39 41.61 355,861 -0.04(-0.11%)
Jun 22, 2018 41.96 42.05 41.43 41.65 651,075 +0.00(+0.00%)
Jun 21, 2018 41.96 42.09 41.19 41.65 204,996 -0.40(-0.94%)
Jun 20, 2018 41.65 42.05 41.34 42.05 198,129 +0.57(+1.38%)
Jun 19, 2018 40.95 41.52 40.51 41.47 217,882 +0.22(+0.53%)
Jun 18, 2018 40.46 41.30 40.20 41.25 291,446 +0.70(+1.73%)
Jun 15, 2018 40.86 40.33 40.55 674,664 -0.31(-0.75%)
Jun 14, 2018 40.99 41.12 40.40 40.86 265,690 +0.05(+0.12%)
Jun 13, 2018 41.33 41.42 40.76 40.81 240,064 -0.52(-1.27%)
Jun 12, 2018 41.73 41.73 40.94 41.33 205,015 -0.31(-0.74%)
Jun 11, 2018 41.64 41.90 41.38 41.64 209,505 -0.04(-0.10%)
Jun 08, 2018 41.51 41.86 41.42 41.68 222,543 +0.13(+0.32%)
Jun 07, 2018 41.51 41.73 41.29 41.55 306,907 +0.13(+0.32%)
Jun 06, 2018 41.55 41.20 41.42 215,992 -0.04(-0.11%)
Jun 05, 2018 41.51 41.68 40.96 41.46 316,170 +0.00(+0.00%)
Jun 04, 2018 41.25 41.60 41.25 41.46 367,431 +0.48(+1.17%)
Jun 01, 2018 41.07 41.33 40.94 40.98 251,614 +0.17(+0.43%)
May 31, 2018 41.29 41.29 40.46 40.81 215,828 -0.48(-1.17%)
May 30, 2018 40.98 41.55 40.98 41.29 209,339 +0.57(+1.40%)
May 29, 2018 40.81 41.07 40.37 40.72 306,876 -0.44(-1.06%)
May 25, 2018 41.16 41.16 41.16 0 -0.44(-1.05%)
May 24, 2018 41.16 41.68 41.07 41.60 247,986 +0.35(+0.85%)
May 23, 2018 41.73 41.82 41.11 41.25 242,183 -0.74(-1.77%)
May 22, 2018 42.38 42.43 41.97 41.99 254,487 -0.39(-0.93%)
May 21, 2018 42.08 42.71 42.08 42.38 227,175 +0.57(+1.36%)
May 18, 2018 41.95 41.99 41.66 41.81 243,198 +0.00(+0.00%)
May 17, 2018 41.55 42.03 41.42 41.81 320,504 +0.31(+0.74%)
May 16, 2018 40.81 41.81 40.81 41.51 283,101 +0.87(+2.15%)
May 15, 2018 40.50 40.85 40.15 40.63 307,046 -0.04(-0.11%)
May 14, 2018 40.94 40.94 40.59 40.68 183,731 -0.17(-0.43%)
May 11, 2018 40.94 41.05 40.50 40.85 148,975 +0.04(+0.11%)
May 10, 2018 40.98 41.03 40.37 40.81 206,410 +0.00(+0.00%)
May 09, 2018 40.33 40.90 40.24 40.81 396,203 +0.66(+1.63%)
May 08, 2018 39.41 40.17 39.41 40.15 357,705 +0.70(+1.77%)
May 07, 2018 38.71 39.65 38.71 39.45 455,744 +0.83(+2.15%)
May 04, 2018 38.40 38.84 38.18 38.62 493,320 +0.04(+0.11%)
May 03, 2018 40.55 40.55 37.40 38.58 503,606 -1.88(-4.65%)
May 02, 2018 40.72 41.16 40.26 40.46 294,541 -0.26(-0.64%)
May 01, 2018 40.41 40.72 40.06 40.72 322,061 +0.17(+0.43%)
Apr 30, 2018 41.20 41.42 40.50 40.55 284,499 -0.48(-1.17%)
Apr 27, 2018 41.29 41.38 40.72 41.03 232,662 -0.26(-0.64%)
Apr 26, 2018 41.73 41.73 41.07 41.29 188,967 -0.39(-0.94%)
Apr 25, 2018 41.51 41.84 41.20 41.68 169,834 +0.22(+0.53%)
Apr 24, 2018 42.34 42.34 40.98 41.46 546,418 -0.57(-1.35%)
Apr 23, 2018 42.12 42.38 41.84 42.03 214,831 +0.09(+0.21%)
Apr 20, 2018 42.51 42.56 41.86 41.95 286,276 -0.66(-1.54%)
Apr 19, 2018 42.47 42.86 42.43 42.60 228,514 -0.04(-0.10%)
Apr 18, 2018 42.73 43.17 42.43 42.65 322,780 +0.13(+0.31%)
Apr 17, 2018 41.99 42.73 41.99 42.51 465,988 +0.92(+2.21%)
Apr 16, 2018 41.29 41.77 41.20 41.60 227,193 +0.66(+1.60%)
Apr 13, 2018 41.03 41.16 40.63 40.94 464,560 +0.22(+0.54%)
Apr 12, 2018 40.63 40.87 40.37 40.72 289,439 +0.22(+0.54%)
Apr 11, 2018 40.76 40.90 40.06 40.50 236,763 -0.57(-1.38%)
Apr 10, 2018 40.24 41.20 40.02 41.07 327,200 +1.40(+3.53%)
Apr 09, 2018 39.85 40.28 39.63 39.67 282,053 +0.09(+0.22%)
Apr 06, 2018 40.06 40.41 39.10 39.58 256,820 -0.83(-2.06%)
Apr 05, 2018 39.98 40.41 39.85 40.41 173,032 +0.74(+1.87%)
Apr 04, 2018 39.15 39.80 38.88 39.67 202,986 -0.04(-0.11%)
Apr 03, 2018 39.19 39.76 38.97 39.71 261,901 +0.74(+1.91%)
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.