Skip to main content

Costar Group Inc (NQ: CSGP )

72.79 -0.67 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.67 24.23 23.62 24.09 4,059,960 +0.42(+1.77%)
Apr 27, 2017 22.86 23.87 22.61 23.67 5,123,490 +1.73(+7.91%)
Apr 26, 2017 21.59 22.00 21.36 21.94 1,509,470 +0.32(+1.50%)
Apr 25, 2017 21.86 21.97 21.41 21.61 908,470 -0.10(-0.47%)
Apr 24, 2017 21.72 21.74 21.52 21.71 935,650 +0.18(+0.84%)
Apr 21, 2017 21.58 21.65 21.43 21.53 1,304,520 -0.02(-0.11%)
Apr 20, 2017 21.31 21.69 21.20 21.56 1,174,230 +0.32(+1.53%)
Apr 19, 2017 21.04 21.25 20.95 21.23 1,006,890 +0.29(+1.41%)
Apr 18, 2017 20.62 20.98 20.62 20.94 1,122,920 +0.22(+1.05%)
Apr 17, 2017 20.50 20.73 20.42 20.72 954,580 +0.27(+1.31%)
Apr 13, 2017 20.44 20.56 20.32 20.45 1,371,840 -0.01(-0.05%)
Apr 12, 2017 20.50 20.60 20.31 20.46 1,403,520 -0.08(-0.38%)
Apr 11, 2017 20.66 20.86 20.14 20.54 857,320 -0.16(-0.78%)
Apr 10, 2017 20.69 20.89 20.58 20.70 1,287,760 +0.04(+0.18%)
Apr 07, 2017 20.63 20.77 20.46 20.66 1,233,270 +0.02(+0.10%)
Apr 06, 2017 20.60 20.70 20.50 20.64 1,512,390 +0.07(+0.32%)
Apr 05, 2017 20.66 20.95 20.52 20.58 1,120,070 -0.02(-0.11%)
Apr 04, 2017 20.71 20.85 20.44 20.60 1,405,990 -0.14(-0.69%)
Apr 03, 2017 20.78 20.88 20.59 20.74 1,285,710 +0.02(+0.10%)
Mar 31, 2017 20.69 20.90 20.53 20.72 2,746,350 +0.05(+0.24%)
Mar 30, 2017 20.92 20.95 19.75 20.67 1,579,480 -0.24(-1.16%)
Mar 29, 2017 20.66 20.96 20.43 20.91 1,936,970 +0.22(+1.07%)
Mar 28, 2017 20.89 20.89 20.64 20.69 2,041,100 -0.17(-0.81%)
Mar 27, 2017 20.51 20.89 20.27 20.86 2,118,200 +0.09(+0.43%)
Mar 24, 2017 20.55 20.80 20.37 20.77 2,288,990 +0.15(+0.73%)
Mar 23, 2017 20.36 20.64 20.16 20.62 2,726,210 +0.17(+0.84%)
Mar 22, 2017 20.48 20.71 20.27 20.45 2,624,940 -0.07(-0.35%)
Mar 21, 2017 20.79 20.79 20.47 20.52 3,115,230 -0.18(-0.86%)
Mar 20, 2017 20.48 20.80 20.06 20.70 1,808,200 +0.19(+0.95%)
Mar 17, 2017 20.79 21.00 20.46 20.51 1,741,760 -0.17(-0.81%)
Mar 16, 2017 20.54 20.69 20.36 20.68 1,079,890 +0.18(+0.87%)
Mar 15, 2017 20.55 20.64 20.41 20.50 1,670,560 -0.01(-0.02%)
Mar 14, 2017 20.48 20.57 20.36 20.50 1,324,200 -0.06(-0.28%)
Mar 13, 2017 20.59 20.69 20.00 20.56 1,253,040 +0.04(+0.21%)
Mar 10, 2017 20.84 20.84 20.47 20.52 1,336,180 -0.20(-0.97%)
Mar 09, 2017 20.63 20.80 20.29 20.72 1,679,790 +0.12(+0.56%)
Mar 08, 2017 20.56 20.68 20.17 20.60 1,196,130 +0.11(+0.55%)
Mar 07, 2017 20.54 20.71 20.47 20.49 1,855,150 -0.09(-0.42%)
Mar 06, 2017 20.54 20.64 20.44 20.58 985,610 -0.04(-0.17%)
Mar 03, 2017 20.42 20.70 20.41 20.61 1,221,750 +0.12(+0.60%)
Mar 02, 2017 20.73 20.73 20.01 20.49 1,339,320 -0.19(-0.91%)
Mar 01, 2017 20.50 20.74 20.33 20.68 2,015,030 +0.36(+1.78%)
Feb 28, 2017 20.33 20.34 20.21 20.32 2,428,880 -0.08(-0.40%)
Feb 27, 2017 20.15 20.41 19.85 20.40 3,171,640 +0.27(+1.32%)
Feb 24, 2017 20.10 20.17 19.73 20.13 1,625,770 -0.03(-0.16%)
Feb 23, 2017 20.08 20.79 19.72 20.17 4,764,280 -0.83(-3.98%)
Feb 22, 2017 21.09 21.24 20.95 21.00 1,712,190 -0.14(-0.64%)
Feb 21, 2017 21.04 21.23 20.97 21.14 1,986,960 +0.17(+0.80%)
Feb 17, 2017 20.97 20.97 20.97 0 +0.12(+0.56%)
Feb 16, 2017 20.80 20.92 20.66 20.85 1,310,590 +0.13(+0.63%)
Feb 15, 2017 20.52 20.77 20.52 20.72 1,212,000 +0.19(+0.93%)
Feb 14, 2017 20.46 20.65 20.44 20.53 1,149,920 -0.03(-0.16%)
Feb 13, 2017 20.45 20.70 20.39 20.56 1,187,340 +0.15(+0.72%)
Feb 10, 2017 20.43 20.48 20.22 20.42 1,511,190 +0.04(+0.17%)
Feb 09, 2017 20.32 20.50 20.31 20.38 2,101,010 +0.03(+0.16%)
Feb 08, 2017 20.35 20.50 20.09 20.35 1,235,950 -0.09(-0.45%)
Feb 07, 2017 20.37 20.48 20.26 20.44 1,133,310 +0.08(+0.37%)
Feb 06, 2017 20.31 20.40 20.23 20.36 1,383,890 +0.00(+0.00%)
Feb 03, 2017 20.23 20.48 20.10 20.36 1,133,530 +0.22(+1.10%)
Feb 02, 2017 20.28 20.44 20.05 20.14 1,123,990 -0.19(-0.91%)
Feb 01, 2017 20.33 20.39 19.83 20.33 1,701,030 +0.12(+0.59%)
Jan 31, 2017 20.18 20.28 20.08 20.21 1,312,400 +0.01(+0.03%)
Jan 30, 2017 20.18 20.20 19.91 20.20 897,570 -0.06(-0.30%)
Jan 27, 2017 20.36 20.45 20.17 20.26 700,840 -0.07(-0.35%)
Jan 26, 2017 20.50 20.54 20.20 20.34 1,159,530 -0.10(-0.49%)
Jan 25, 2017 20.35 20.57 20.25 20.44 959,320 +0.14(+0.67%)
Jan 24, 2017 20.05 20.33 19.99 20.30 1,744,040 +0.28(+1.37%)
Jan 23, 2017 20.06 20.28 19.88 20.02 2,017,060 -0.03(-0.13%)
Jan 20, 2017 19.95 20.06 19.86 20.05 2,329,940 +0.16(+0.82%)
Jan 19, 2017 19.97 20.03 19.84 19.89 1,889,630 -0.05(-0.27%)
Jan 18, 2017 19.95 19.99 19.80 19.94 1,308,650 +0.03(+0.16%)
Jan 17, 2017 20.03 20.05 19.75 19.91 1,593,390 -0.20(-0.99%)
Jan 13, 2017 20.11 20.11 20.11 0 +0.34(+1.72%)
Jan 12, 2017 19.76 19.91 19.43 19.77 1,810,420 -0.05(-0.25%)
Jan 11, 2017 19.43 19.83 19.40 19.82 2,020,680 +0.40(+2.05%)
Jan 10, 2017 19.25 19.52 19.23 19.42 1,330,050 +0.18(+0.92%)
Jan 09, 2017 19.16 19.39 19.11 19.24 1,884,450 +0.07(+0.34%)
Jan 06, 2017 19.15 19.29 19.05 19.18 828,810 +0.03(+0.16%)
Jan 05, 2017 19.11 19.32 18.86 19.15 2,098,890 +0.07(+0.35%)
Jan 04, 2017 18.64 19.17 18.55 19.08 2,449,890 +0.46(+2.50%)
Jan 03, 2017 18.93 19.09 18.49 18.61 2,597,370 -0.23(-1.24%)
Dec 30, 2016 18.85 18.85 18.85 0 +0.05(+0.29%)
Dec 29, 2016 19.08 19.49 18.71 18.79 2,765,110 -0.27(-1.41%)
Dec 28, 2016 19.09 19.24 18.95 19.06 2,398,560 -0.06(-0.31%)
Dec 27, 2016 19.02 19.19 18.86 19.12 847,940 +0.04(+0.23%)
Dec 23, 2016 19.08 19.08 19.08 0 +0.08(+0.44%)
Dec 22, 2016 19.05 19.07 18.80 19.00 1,316,930 -0.07(-0.39%)
Dec 21, 2016 19.38 19.50 19.03 19.07 1,759,430 -0.21(-1.10%)
Dec 20, 2016 19.12 19.48 18.84 19.28 1,446,150 +0.32(+1.68%)
Dec 19, 2016 19.05 19.18 18.89 18.96 1,471,920 -0.09(-0.47%)
Dec 16, 2016 19.23 19.29 19.05 19.05 2,484,020 -0.20(-1.05%)
Dec 15, 2016 19.29 19.44 19.00 19.25 2,484,640 -0.05(-0.24%)
Dec 14, 2016 19.50 19.51 19.14 19.30 2,161,880 -0.16(-0.85%)
Dec 13, 2016 19.25 19.55 19.04 19.47 2,638,200 +0.27(+1.39%)
Dec 12, 2016 19.11 19.23 18.90 19.20 2,255,550 +0.01(+0.05%)
Dec 09, 2016 19.11 19.25 18.95 19.19 3,497,600 +0.08(+0.42%)
Dec 08, 2016 18.90 19.17 18.82 19.11 3,519,860 +0.24(+1.29%)
Dec 07, 2016 18.72 19.04 18.64 18.87 2,741,270 +0.15(+0.79%)
Dec 06, 2016 18.55 18.89 18.32 18.72 5,362,680 +0.29(+1.60%)
Dec 05, 2016 18.44 18.86 18.35 18.43 2,339,770 +0.10(+0.55%)
Dec 02, 2016 18.07 18.43 17.92 18.32 3,017,670 +0.30(+1.64%)
Dec 01, 2016 19.23 19.53 17.93 18.03 4,843,640 -1.08(-5.66%)
Nov 30, 2016 19.63 19.71 18.87 19.11 17,025,440 -0.39(-2.00%)
Nov 29, 2016 19.80 19.80 19.47 19.50 3,816,800 -0.34(-1.70%)
Nov 28, 2016 20.25 20.43 19.75 19.84 3,983,350 -0.50(-2.46%)
Nov 25, 2016 20.27 20.37 20.11 20.34 1,419,840 +0.22(+1.08%)
Nov 23, 2016 20.12 20.12 20.12 0 +0.34(+1.70%)
Nov 22, 2016 19.69 19.85 19.55 19.79 1,751,080 +0.06(+0.29%)
Nov 21, 2016 19.51 19.74 19.37 19.73 2,476,660 +0.25(+1.28%)
Nov 18, 2016 19.85 20.01 19.47 19.48 2,261,260 -0.42(-2.12%)
Nov 17, 2016 19.65 19.99 19.48 19.90 3,422,940 +0.18(+0.90%)
Nov 16, 2016 19.50 19.88 19.44 19.72 2,752,060 +0.19(+0.99%)
Nov 15, 2016 19.45 20.06 19.45 19.53 4,966,810 +0.18(+0.95%)
Nov 14, 2016 18.67 19.39 18.43 19.35 5,383,110 +0.73(+3.93%)
Nov 11, 2016 18.30 18.76 18.23 18.61 3,105,430 +0.25(+1.36%)
Nov 10, 2016 18.79 18.96 18.19 18.37 2,369,600 -0.31(-1.67%)
Nov 09, 2016 18.11 18.72 18.09 18.68 2,163,880 +0.25(+1.37%)
Nov 08, 2016 18.44 18.62 18.21 18.43 1,452,070 -0.07(-0.36%)
Nov 07, 2016 18.71 18.88 18.42 18.49 2,044,080 +0.14(+0.77%)
Nov 04, 2016 18.26 18.38 18.18 18.35 2,209,840 +0.05(+0.29%)
Nov 03, 2016 18.38 18.59 18.26 18.30 2,293,040 -0.01(-0.04%)
Nov 02, 2016 18.45 18.45 18.21 18.30 3,430,750 -0.16(-0.87%)
Nov 01, 2016 18.80 18.93 18.35 18.46 3,529,900 -0.25(-1.32%)
Oct 31, 2016 19.15 19.17 18.61 18.71 5,900,040 -0.36(-1.90%)
Oct 28, 2016 19.09 19.65 19.04 19.07 4,170,960 -0.15(-0.78%)
Oct 27, 2016 20.40 21.32 18.04 19.22 12,461,310 -1.68(-8.03%)
Oct 26, 2016 21.01 21.27 20.84 20.90 1,759,440 -0.27(-1.25%)
Oct 25, 2016 21.29 21.42 21.05 21.17 1,539,950 -0.06(-0.30%)
Oct 24, 2016 21.11 21.36 21.04 21.23 1,839,960 +0.26(+1.24%)
Oct 21, 2016 20.81 21.00 20.63 20.97 1,292,720 +0.11(+0.54%)
Oct 20, 2016 20.99 21.11 20.76 20.86 1,824,290 -0.21(-1.00%)
Oct 19, 2016 20.94 21.14 20.94 21.07 1,648,220 +0.09(+0.44%)
Oct 18, 2016 20.97 21.17 20.71 20.98 993,360 +0.19(+0.89%)
Oct 17, 2016 20.83 20.86 20.69 20.79 787,950 -0.07(-0.33%)
Oct 14, 2016 20.75 21.02 20.70 20.86 2,006,530 +0.15(+0.74%)
Oct 13, 2016 20.71 20.84 20.50 20.70 1,128,490 -0.17(-0.82%)
Oct 12, 2016 20.88 21.06 20.76 20.88 1,285,190 -0.02(-0.10%)
Oct 11, 2016 21.27 21.27 20.75 20.89 973,310 -0.37(-1.75%)
Oct 10, 2016 21.28 21.47 21.26 21.27 911,320 +0.11(+0.52%)
Oct 07, 2016 21.41 21.41 21.04 21.16 897,060 -0.26(-1.20%)
Oct 06, 2016 21.46 21.54 21.25 21.41 1,200,070 -0.16(-0.74%)
Oct 05, 2016 21.57 22.44 21.34 21.57 1,193,560 +0.15(+0.69%)
Oct 04, 2016 21.65 21.83 21.35 21.43 1,133,800 -0.12(-0.56%)
Oct 03, 2016 21.67 21.97 21.39 21.55 1,323,880 -0.10(-0.48%)
Sep 30, 2016 21.77 21.77 21.43 21.65 1,780,380 +0.04(+0.19%)
Sep 29, 2016 22.22 22.26 21.59 21.61 1,306,910 -0.62(-2.79%)
Sep 28, 2016 22.10 22.27 21.98 22.23 2,557,680 +0.25(+1.14%)
Sep 27, 2016 21.56 22.01 21.56 21.98 1,167,680 +0.46(+2.15%)
Sep 26, 2016 21.62 21.69 21.48 21.52 1,419,950 -0.28(-1.30%)
Sep 23, 2016 21.83 21.94 21.72 21.80 2,026,870 -0.06(-0.29%)
Sep 22, 2016 21.69 21.92 21.61 21.86 929,260 +0.30(+1.41%)
Sep 21, 2016 21.15 21.66 21.15 21.56 1,031,410 +0.44(+2.08%)
Sep 20, 2016 21.18 21.31 21.02 21.12 876,360 +0.02(+0.09%)
Sep 19, 2016 21.08 21.28 21.03 21.10 851,520 +0.06(+0.29%)
Sep 16, 2016 21.04 21.21 20.96 21.04 1,178,910 -0.15(-0.70%)
Sep 15, 2016 20.82 21.35 20.37 21.19 1,748,860 +0.48(+2.31%)
Sep 14, 2016 20.68 20.90 20.50 20.71 1,249,550 +0.03(+0.14%)
Sep 13, 2016 20.90 21.01 20.47 20.68 1,766,410 -0.42(-1.99%)
Sep 12, 2016 20.46 21.15 20.46 21.10 1,752,430 +0.53(+2.58%)
Sep 09, 2016 21.48 21.48 20.56 20.57 2,286,460 -1.08(-5.01%)
Sep 08, 2016 21.50 21.77 21.43 21.65 1,556,030 +0.04(+0.20%)
Sep 07, 2016 21.43 21.62 21.39 21.61 1,535,580 +0.16(+0.77%)
Sep 06, 2016 21.28 21.59 21.20 21.45 1,269,410 +0.14(+0.66%)
Sep 02, 2016 21.04 21.30 21.30 21.30 1,200,000 +0.30(+1.41%)
Sep 01, 2016 20.75 21.02 20.70 21.01 1,412,900 +0.28(+1.37%)
Aug 31, 2016 20.56 20.78 20.40 20.73 1,228,020 +0.22(+1.09%)
Aug 30, 2016 20.72 20.84 20.39 20.50 1,553,850 -0.23(-1.10%)
Aug 29, 2016 20.80 20.93 20.70 20.73 1,451,930 -0.06(-0.31%)
Aug 26, 2016 20.63 21.03 20.63 20.80 1,511,170 +0.12(+0.60%)
Aug 25, 2016 20.60 20.73 20.53 20.67 918,330 +0.02(+0.10%)
Aug 24, 2016 20.87 20.94 20.58 20.65 952,570 -0.21(-1.00%)
Aug 23, 2016 20.77 20.98 20.77 20.86 1,257,200 +0.10(+0.48%)
Aug 22, 2016 20.88 20.97 20.61 20.76 1,706,510 -0.06(-0.30%)
Aug 19, 2016 20.66 20.96 20.66 20.82 781,510 +0.05(+0.25%)
Aug 18, 2016 20.61 20.79 20.56 20.77 1,603,040 +0.23(+1.10%)
Aug 17, 2016 20.82 20.92 20.48 20.55 1,421,040 -0.33(-1.59%)
Aug 16, 2016 20.84 20.93 20.26 20.88 1,684,200 -0.03(-0.13%)
Aug 15, 2016 20.75 20.99 20.61 20.91 1,801,160 +0.12(+0.58%)
Aug 12, 2016 20.70 20.92 20.60 20.78 2,253,590 -0.01(-0.06%)
Aug 11, 2016 20.89 20.90 20.52 20.80 1,339,590 -0.01(-0.04%)
Aug 10, 2016 20.69 20.87 20.62 20.81 1,402,150 +0.06(+0.28%)
Aug 09, 2016 20.70 20.80 20.69 20.75 948,940 +0.04(+0.20%)
Aug 08, 2016 20.61 20.72 20.51 20.71 819,880 +0.14(+0.67%)
Aug 05, 2016 20.59 20.70 20.47 20.57 944,650 +0.04(+0.17%)
Aug 04, 2016 20.56 20.80 20.47 20.53 1,024,670 -0.07(-0.33%)
Aug 03, 2016 20.43 20.73 20.35 20.60 1,565,080 +0.12(+0.58%)
Aug 02, 2016 20.56 20.64 20.25 20.48 1,549,080 -0.06(-0.28%)
Aug 01, 2016 20.81 20.84 20.46 20.54 2,448,490 -0.25(-1.20%)
Jul 29, 2016 20.70 20.89 20.45 20.79 2,566,030 +0.07(+0.34%)
Jul 28, 2016 21.10 21.80 20.50 20.72 4,763,220 -1.55(-6.96%)
Jul 27, 2016 22.38 22.41 22.09 22.27 1,483,850 -0.14(-0.62%)
Jul 26, 2016 22.11 22.43 22.08 22.41 740,120 +0.30(+1.37%)
Jul 25, 2016 22.12 22.25 22.06 22.11 853,180 -0.11(-0.50%)
Jul 22, 2016 21.78 22.23 21.73 22.22 554,780 +0.41(+1.89%)
Jul 21, 2016 21.91 22.15 21.77 21.81 1,274,070 -0.19(-0.85%)
Jul 20, 2016 22.01 22.19 21.97 21.99 952,230 +0.04(+0.19%)
Jul 19, 2016 21.91 22.02 21.85 21.95 1,003,630 -0.03(-0.12%)
Jul 18, 2016 21.86 22.00 21.86 21.98 1,267,560 +0.11(+0.51%)
Jul 15, 2016 22.03 22.05 21.79 21.86 1,278,360 -0.18(-0.80%)
Jul 14, 2016 22.29 22.29 22.02 22.04 1,471,390 -0.07(-0.30%)
Jul 13, 2016 22.21 22.21 21.95 22.11 1,825,740 -0.10(-0.46%)
Jul 12, 2016 22.38 22.40 22.18 22.21 1,069,620 +0.03(+0.14%)
Jul 11, 2016 22.36 22.48 22.16 22.18 1,203,020 +0.03(+0.12%)
Jul 08, 2016 21.87 22.45 21.83 22.15 1,770,510 +0.45(+2.10%)
Jul 07, 2016 21.68 21.95 21.58 21.70 695,470 +0.10(+0.44%)
Jul 05, 2016 21.66 21.69 21.38 21.60 1,138,930 -0.24(-1.11%)
Jul 01, 2016 21.93 21.85 21.85 21.85 1,817,000 -0.02(-0.09%)
Jun 30, 2016 21.32 21.88 20.53 21.87 1,900,170 +0.64(+3.02%)
Jun 29, 2016 20.73 21.29 20.73 21.22 1,569,240 +0.73(+3.54%)
Jun 28, 2016 20.48 20.73 20.27 20.50 1,822,940 +0.26(+1.28%)
Jun 27, 2016 20.93 21.41 20.06 20.24 3,221,980 -1.04(-4.90%)
Jun 24, 2016 20.73 21.34 20.59 21.28 4,644,440 -0.46(-2.13%)
Jun 23, 2016 21.16 21.79 21.00 21.74 1,920,020 +0.77(+3.69%)
Jun 22, 2016 20.98 21.20 20.88 20.97 927,220 -0.01(-0.07%)
Jun 21, 2016 21.04 21.20 20.86 20.98 1,648,220 -0.02(-0.12%)
Jun 20, 2016 20.89 21.19 20.89 21.01 677,840 +0.35(+1.70%)
Jun 17, 2016 21.02 21.05 20.61 20.66 2,074,210 -0.36(-1.74%)
Jun 16, 2016 20.88 21.18 20.64 21.02 1,849,710 +0.07(+0.32%)
Jun 15, 2016 21.14 21.17 20.89 20.95 1,023,550 -0.12(-0.55%)
Jun 14, 2016 20.91 21.07 20.70 21.07 1,327,020 +0.18(+0.86%)
Jun 13, 2016 20.78 21.03 20.74 20.89 1,075,770 -0.02(-0.10%)
Jun 10, 2016 21.25 21.44 20.89 20.91 1,358,550 -0.55(-2.54%)
Jun 09, 2016 21.12 21.50 21.03 21.46 1,873,260 +0.19(+0.90%)
Jun 08, 2016 21.18 21.33 20.95 21.27 888,830 +0.12(+0.55%)
Jun 07, 2016 20.99 21.27 20.95 21.15 2,264,510 +0.20(+0.95%)
Jun 06, 2016 20.70 20.97 20.67 20.95 1,707,250 +0.18(+0.89%)
Jun 03, 2016 20.79 20.86 20.58 20.77 961,940 -0.16(-0.78%)
Jun 02, 2016 20.78 20.98 20.63 20.93 1,409,550 +0.01(+0.07%)
Jun 01, 2016 20.65 20.99 20.55 20.92 2,612,780 +0.26(+1.24%)
May 31, 2016 20.63 20.76 20.48 20.66 2,303,720 +0.01(+0.04%)
May 27, 2016 20.34 20.65 20.65 20.65 1,079,000 +0.25(+1.23%)
May 26, 2016 20.20 20.43 20.00 20.40 1,347,000 +0.15(+0.76%)
May 25, 2016 20.15 20.33 19.98 20.25 1,031,170 +0.11(+0.55%)
May 24, 2016 20.05 20.26 19.90 20.14 1,129,820 +0.26(+1.33%)
May 23, 2016 19.74 19.93 19.60 19.87 969,070 +0.11(+0.55%)
May 20, 2016 19.66 20.00 19.66 19.76 1,371,860 +0.17(+0.85%)
May 19, 2016 19.65 19.99 19.51 19.60 1,276,880 -0.12(-0.63%)
May 18, 2016 19.50 19.77 19.32 19.72 1,380,920 +0.19(+0.97%)
May 17, 2016 19.76 19.81 19.52 19.53 1,618,220 -0.24(-1.19%)
May 16, 2016 19.79 19.99 19.54 19.77 2,448,810 +0.01(+0.04%)
May 13, 2016 19.90 20.07 19.39 19.76 1,930,880 -0.28(-1.40%)
May 12, 2016 19.92 20.17 19.82 20.04 1,790,610 +0.27(+1.36%)
May 11, 2016 20.20 20.34 19.74 19.77 1,466,880 -0.51(-2.49%)
May 10, 2016 19.81 20.30 19.70 20.28 2,146,870 +0.57(+2.89%)
May 09, 2016 19.53 19.89 19.50 19.71 1,191,060 +0.12(+0.64%)
May 06, 2016 19.26 19.60 19.04 19.58 766,020 +0.25(+1.29%)
May 05, 2016 19.57 19.62 19.30 19.33 2,116,280 -0.15(-0.76%)
May 04, 2016 19.36 19.56 19.16 19.48 2,087,980 -0.04(-0.20%)
May 03, 2016 19.78 19.91 19.49 19.52 2,071,460 -0.37(-1.85%)
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.