Skip to main content

Sabre Corp (NQ: SABR )

3.200 -0.900 (-21.95%)
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 21.32 21.37 21.06 21.25 3,838,224 -0.01(-0.04%)
Apr 27, 2017 21.13 21.27 20.94 21.26 4,513,201 +0.13(+0.60%)
Apr 26, 2017 21.08 21.24 21.05 21.13 3,911,924 +0.02(+0.09%)
Apr 25, 2017 21.12 21.27 21.05 21.12 2,972,623 +0.12(+0.56%)
Apr 24, 2017 21.22 21.23 20.91 21.00 5,453,629 +0.04(+0.17%)
Apr 21, 2017 20.84 21.03 20.76 20.96 4,638,742 +0.04(+0.17%)
Apr 20, 2017 20.43 20.96 20.28 20.93 5,641,424 +0.57(+2.81%)
Apr 19, 2017 20.13 20.40 19.99 20.35 6,311,858 +0.20(+0.99%)
Apr 18, 2017 19.85 20.21 19.76 20.15 38,585,820 +0.23(+1.14%)
Apr 17, 2017 20.01 20.22 19.76 19.93 12,979,576 +0.79(+4.13%)
Apr 13, 2017 19.31 19.31 19.09 19.14 1,845,451 -0.21(-1.08%)
Apr 12, 2017 19.42 19.56 19.32 19.35 2,000,388 -0.10(-0.51%)
Apr 11, 2017 19.29 19.46 19.17 19.45 3,665,575 +0.12(+0.61%)
Apr 10, 2017 19.29 19.52 19.22 19.33 2,992,055 +0.10(+0.52%)
Apr 07, 2017 19.06 19.33 18.87 19.23 4,115,469 +0.20(+1.05%)
Apr 06, 2017 18.44 19.03 18.24 19.03 6,256,536 +0.42(+2.24%)
Apr 05, 2017 19.01 19.04 18.51 18.61 3,063,019 -0.33(-1.73%)
Apr 04, 2017 19.12 19.22 18.91 18.94 1,520,557 -0.24(-1.23%)
Apr 03, 2017 19.18 19.38 19.07 19.17 1,950,000 -0.06(-0.33%)
Mar 31, 2017 19.55 19.62 19.24 19.24 1,741,412 -0.32(-1.62%)
Mar 30, 2017 19.56 19.68 19.50 19.56 1,420,247 -0.02(-0.09%)
Mar 29, 2017 19.21 19.59 19.21 19.57 1,824,996 +0.34(+1.79%)
Mar 28, 2017 19.04 19.44 18.87 19.23 1,601,024 +0.22(+1.15%)
Mar 27, 2017 18.84 19.16 18.81 19.01 2,188,879 +0.03(+0.14%)
Mar 24, 2017 19.01 19.21 18.91 18.98 1,843,468 -0.02(-0.10%)
Mar 23, 2017 19.17 19.32 18.90 19.00 2,646,103 -0.21(-1.09%)
Mar 22, 2017 19.37 19.43 19.03 19.21 1,646,137 -0.17(-0.89%)
Mar 21, 2017 19.58 19.66 19.32 19.38 3,115,136 -0.20(-1.02%)
Mar 20, 2017 19.75 19.87 19.53 19.58 2,877,901 -0.23(-1.15%)
Mar 17, 2017 19.73 19.93 19.66 19.81 2,260,563 +0.11(+0.55%)
Mar 16, 2017 19.84 19.95 19.68 19.70 2,837,558 -0.15(-0.77%)
Mar 15, 2017 19.85 19.96 19.77 19.85 1,977,772 +0.05(+0.27%)
Mar 14, 2017 19.75 19.85 19.52 19.80 2,017,692 -0.03(-0.14%)
Mar 13, 2017 19.77 20.00 19.66 19.83 1,188,685 +0.04(+0.18%)
Mar 10, 2017 19.44 19.84 19.44 19.79 2,027,266 +0.31(+1.57%)
Mar 09, 2017 19.62 19.84 19.33 19.48 1,592,782 -0.12(-0.60%)
Mar 08, 2017 19.52 19.70 19.39 19.60 2,369,911 +0.11(+0.56%)
Mar 07, 2017 19.73 19.82 19.47 19.49 2,195,417 -0.28(-1.41%)
Mar 06, 2017 19.91 19.93 19.71 19.77 1,654,834 -0.21(-1.04%)
Mar 03, 2017 19.93 20.03 19.85 19.98 1,653,426 +0.00(+0.00%)
Mar 02, 2017 19.98 20.14 19.92 19.98 2,708,237 -0.06(-0.31%)
Mar 01, 2017 19.87 20.11 19.50 20.04 2,885,061 +0.28(+1.41%)
Feb 28, 2017 19.51 19.91 19.44 19.76 5,314,637 +0.17(+0.87%)
Feb 27, 2017 19.63 19.90 19.49 19.59 5,683,623 -0.06(-0.32%)
Feb 24, 2017 19.46 19.79 19.44 19.66 3,493,808 +0.04(+0.18%)
Feb 23, 2017 19.51 19.73 19.50 19.62 3,608,754 +0.07(+0.37%)
Feb 22, 2017 19.14 19.65 19.06 19.55 6,469,947 +0.49(+2.56%)
Feb 21, 2017 19.17 19.25 18.84 19.06 12,360,056 -0.15(-0.80%)
Feb 17, 2017 19.21 19.21 19.21 0 +0.00(+0.00%)
Feb 16, 2017 19.52 19.71 19.17 19.21 4,428,157 -0.32(-1.62%)
Feb 15, 2017 19.76 19.91 19.48 19.53 4,305,996 -0.23(-1.14%)
Feb 14, 2017 19.87 19.93 19.61 19.75 5,773,863 -0.33(-1.66%)
Feb 13, 2017 20.50 20.58 20.07 20.09 5,117,490 -0.45(-2.20%)
Feb 10, 2017 20.29 20.54 20.14 20.54 3,937,522 +0.27(+1.34%)
Feb 09, 2017 19.78 20.29 19.76 20.27 6,315,024 +0.59(+2.98%)
Feb 08, 2017 20.00 20.18 19.61 19.68 9,654,046 -0.35(-1.76%)
Feb 07, 2017 20.22 21.13 19.32 20.03 26,085,254 -2.35(-10.48%)
Feb 06, 2017 22.42 22.55 22.19 22.38 4,683,347 -0.10(-0.44%)
Feb 03, 2017 22.33 22.57 22.26 22.48 2,825,043 +0.25(+1.14%)
Feb 02, 2017 22.03 22.34 21.92 22.23 4,269,380 +0.10(+0.45%)
Feb 01, 2017 22.14 22.29 21.90 22.13 4,377,183 +0.03(+0.12%)
Jan 31, 2017 22.06 22.30 21.95 22.10 2,532,531 -0.04(-0.16%)
Jan 30, 2017 22.29 22.36 22.05 22.14 1,563,045 -0.22(-0.97%)
Jan 27, 2017 22.30 22.38 22.10 22.35 2,457,746 +0.12(+0.53%)
Jan 26, 2017 22.29 22.39 22.29 22.24 2,316,111 +0.05(+0.24%)
Jan 25, 2017 22.27 22.49 22.10 22.18 3,479,317 +0.07(+0.33%)
Jan 24, 2017 22.28 22.35 22.02 22.11 3,309,487 -0.28(-1.25%)
Jan 23, 2017 22.37 22.43 22.11 22.39 1,439,632 +0.05(+0.24%)
Jan 20, 2017 22.43 22.55 22.22 22.33 1,229,841 -0.04(-0.16%)
Jan 19, 2017 22.17 22.49 22.12 22.37 1,351,401 +0.07(+0.32%)
Jan 18, 2017 22.55 22.60 22.21 22.30 2,851,886 -0.18(-0.80%)
Jan 17, 2017 22.62 22.66 22.38 22.48 1,841,651 -0.20(-0.88%)
Jan 13, 2017 22.68 22.68 22.68 0 +0.16(+0.72%)
Jan 12, 2017 22.42 22.54 22.29 22.51 2,227,897 +0.00(+0.00%)
Jan 11, 2017 22.53 22.67 22.25 22.51 2,595,212 +0.02(+0.08%)
Jan 10, 2017 22.48 22.55 22.36 22.50 2,258,843 +0.04(+0.16%)
Jan 09, 2017 22.33 22.71 22.28 22.46 3,176,480 +0.04(+0.16%)
Jan 06, 2017 22.39 22.44 22.25 22.42 1,757,702 +0.14(+0.61%)
Jan 05, 2017 22.42 22.68 22.24 22.29 2,256,409 -0.10(-0.44%)
Jan 04, 2017 22.26 22.56 22.26 22.39 3,322,859 +0.03(+0.12%)
Jan 03, 2017 22.70 23.36 22.20 22.36 1,740,121 -0.14(-0.64%)
Dec 30, 2016 22.51 22.51 22.51 0 -0.05(-0.20%)
Dec 29, 2016 22.41 22.67 22.38 22.55 1,664,073 +0.09(+0.40%)
Dec 28, 2016 22.67 22.67 22.35 22.46 1,404,120 -0.10(-0.44%)
Dec 27, 2016 22.46 22.74 22.33 22.56 1,617,633 +0.15(+0.68%)
Dec 23, 2016 22.41 22.41 22.41 0 +0.05(+0.20%)
Dec 22, 2016 22.67 22.67 22.27 22.36 2,317,844 -0.32(-1.43%)
Dec 21, 2016 22.60 22.84 22.28 22.69 3,874,699 +0.00(+0.00%)
Dec 20, 2016 22.96 23.19 22.49 22.69 3,957,705 -0.32(-1.37%)
Dec 19, 2016 22.74 23.32 22.70 23.00 1,852,025 +0.19(+0.83%)
Dec 16, 2016 22.80 22.84 22.61 22.81 3,507,772 -0.01(-0.04%)
Dec 15, 2016 23.49 23.60 22.82 22.82 3,075,331 -0.61(-2.60%)
Dec 14, 2016 23.34 23.68 23.24 23.43 2,528,295 -0.01(-0.04%)
Dec 13, 2016 24.14 24.36 23.31 23.44 3,056,427 -0.33(-1.40%)
Dec 12, 2016 23.96 24.54 23.66 23.77 3,078,140 -0.52(-2.14%)
Dec 09, 2016 23.58 24.31 23.44 24.29 3,534,800 +0.81(+3.44%)
Dec 08, 2016 23.22 23.54 23.12 23.49 1,494,436 +0.36(+1.55%)
Dec 07, 2016 22.86 23.25 22.84 23.13 1,890,299 +0.33(+1.46%)
Dec 06, 2016 22.61 22.81 22.51 22.79 3,592,604 +0.10(+0.43%)
Dec 05, 2016 22.95 23.04 22.65 22.70 2,923,457 -0.25(-1.10%)
Dec 02, 2016 22.86 23.02 22.78 22.95 2,402,197 +0.01(+0.04%)
Dec 01, 2016 23.27 23.51 22.71 22.94 2,199,784 -0.26(-1.12%)
Nov 30, 2016 23.41 23.50 23.20 23.20 2,950,075 -0.16(-0.69%)
Nov 29, 2016 23.85 24.00 23.33 23.36 2,005,999 -0.42(-1.77%)
Nov 28, 2016 23.39 23.84 23.29 23.78 3,242,729 +0.16(+0.68%)
Nov 25, 2016 23.47 23.68 23.44 23.62 888,047 +0.27(+1.15%)
Nov 23, 2016 23.35 23.35 23.35 0 +0.19(+0.81%)
Nov 22, 2016 23.14 23.44 22.91 23.16 2,340,333 +0.03(+0.12%)
Nov 21, 2016 23.22 23.34 22.89 23.14 2,864,538 +0.07(+0.31%)
Nov 18, 2016 22.53 23.25 22.53 23.06 2,986,382 +0.08(+0.35%)
Nov 17, 2016 22.52 23.08 22.52 22.98 3,269,151 +0.28(+1.23%)
Nov 16, 2016 22.23 22.76 22.22 22.70 2,987,630 +0.48(+2.14%)
Nov 15, 2016 22.30 22.45 22.04 22.23 3,596,254 +0.07(+0.32%)
Nov 14, 2016 22.43 22.48 21.97 22.16 2,931,664 -0.22(-1.00%)
Nov 11, 2016 22.02 22.40 21.52 22.38 4,400,139 +0.35(+1.59%)
Nov 10, 2016 21.92 22.35 21.57 22.03 3,620,607 +0.22(+1.03%)
Nov 09, 2016 21.67 22.03 21.43 21.81 4,947,710 -0.29(-1.30%)
Nov 08, 2016 21.10 22.26 21.05 22.09 7,634,889 +0.95(+4.50%)
Nov 07, 2016 21.40 21.46 20.77 21.14 10,004,059 +0.34(+1.64%)
Nov 04, 2016 20.97 21.27 20.80 20.80 5,081,592 -0.25(-1.17%)
Nov 03, 2016 21.54 21.65 20.92 21.05 7,520,037 -0.56(-2.60%)
Nov 02, 2016 20.64 22.44 20.55 21.61 16,749,108 -2.06(-8.72%)
Nov 01, 2016 23.05 23.74 23.05 23.67 6,210,949 +0.49(+2.13%)
Oct 31, 2016 23.07 23.21 22.86 23.18 2,949,030 +0.14(+0.62%)
Oct 28, 2016 22.93 23.17 22.74 23.04 2,700,238 +0.13(+0.59%)
Oct 27, 2016 22.92 23.11 22.70 22.90 2,020,156 +0.01(+0.04%)
Oct 26, 2016 23.01 23.12 22.86 22.89 2,219,037 -0.27(-1.16%)
Oct 25, 2016 23.18 23.23 22.94 23.16 2,101,379 +0.04(+0.19%)
Oct 24, 2016 23.26 23.35 23.08 23.12 1,781,705 -0.02(-0.08%)
Oct 21, 2016 22.78 23.23 22.71 23.14 2,529,026 +0.35(+1.54%)
Oct 20, 2016 23.33 23.51 22.77 22.79 4,466,809 -0.54(-2.31%)
Oct 19, 2016 23.49 23.74 23.24 23.32 3,329,179 -0.11(-0.46%)
Oct 18, 2016 23.51 23.76 23.40 23.43 2,500,775 -0.04(-0.19%)
Oct 17, 2016 23.49 23.66 23.38 23.48 1,637,894 +0.00(+0.00%)
Oct 14, 2016 23.49 23.64 23.34 23.48 2,892,442 -0.02(-0.08%)
Oct 13, 2016 23.69 23.69 23.29 23.49 2,495,190 -0.34(-1.43%)
Oct 12, 2016 23.66 23.88 23.60 23.84 1,838,703 +0.12(+0.49%)
Oct 11, 2016 24.19 24.19 23.62 23.72 2,597,797 -0.57(-2.33%)
Oct 10, 2016 24.15 24.32 23.94 24.28 2,143,030 +0.28(+1.16%)
Oct 07, 2016 24.64 24.64 23.85 24.01 3,015,062 -0.54(-2.19%)
Oct 06, 2016 24.61 24.84 24.31 24.54 2,094,454 -0.01(-0.04%)
Oct 05, 2016 24.78 25.11 24.41 24.55 3,754,795 -0.13(-0.51%)
Oct 04, 2016 25.06 25.13 24.49 24.68 4,558,921 -0.44(-1.75%)
Oct 03, 2016 25.15 25.33 24.82 25.12 2,695,170 -0.17(-0.67%)
Sep 30, 2016 25.31 25.46 25.23 25.29 3,059,361 +0.00(+0.00%)
Sep 29, 2016 24.79 25.51 24.67 25.29 4,145,668 +0.57(+2.32%)
Sep 28, 2016 24.74 24.74 24.36 24.71 3,579,954 -0.03(-0.11%)
Sep 27, 2016 24.46 24.81 24.40 24.74 2,899,530 +0.33(+1.36%)
Sep 26, 2016 24.21 24.44 24.10 24.41 1,666,297 +0.04(+0.15%)
Sep 23, 2016 24.80 24.80 24.24 24.37 2,985,785 -0.44(-1.77%)
Sep 22, 2016 24.40 24.91 24.32 24.81 2,339,399 +0.52(+2.14%)
Sep 21, 2016 23.99 24.30 23.83 24.29 2,690,407 +0.32(+1.35%)
Sep 20, 2016 24.23 24.36 23.91 23.97 2,748,744 -0.19(-0.78%)
Sep 19, 2016 24.19 24.35 23.95 24.16 3,410,770 +0.04(+0.19%)
Sep 16, 2016 24.46 24.56 24.03 24.11 2,664,152 -0.51(-2.07%)
Sep 15, 2016 24.36 24.80 24.30 24.62 2,634,246 +0.21(+0.88%)
Sep 14, 2016 24.85 25.29 24.28 24.41 5,529,075 -0.52(-2.08%)
Sep 13, 2016 25.34 25.75 24.82 24.93 3,526,597 -0.43(-1.69%)
Sep 12, 2016 25.07 25.44 24.92 25.36 2,730,119 +0.19(+0.75%)
Sep 09, 2016 25.69 25.70 25.16 25.17 2,874,138 -0.70(-2.69%)
Sep 08, 2016 25.91 26.30 25.77 25.86 3,317,060 -0.07(-0.28%)
Sep 07, 2016 25.82 25.97 25.57 25.94 2,642,241 +0.16(+0.62%)
Sep 06, 2016 25.70 25.82 25.37 25.77 2,424,540 +0.15(+0.59%)
Sep 02, 2016 25.44 25.62 25.62 25.62 1,979,403 +0.21(+0.84%)
Sep 01, 2016 25.18 25.42 24.97 25.41 2,566,596 +0.27(+1.07%)
Aug 31, 2016 25.02 25.18 24.93 25.14 1,695,663 +0.02(+0.07%)
Aug 30, 2016 25.01 25.19 24.93 25.12 2,516,058 +0.12(+0.46%)
Aug 29, 2016 25.01 25.15 24.99 25.01 1,915,230 -0.02(-0.07%)
Aug 26, 2016 24.99 25.21 24.84 25.02 2,172,029 +0.11(+0.43%)
Aug 25, 2016 25.00 25.00 24.78 24.92 3,073,023 -0.04(-0.14%)
Aug 24, 2016 24.72 25.09 24.66 24.95 4,894,461 +0.12(+0.50%)
Aug 23, 2016 24.37 24.85 24.32 24.83 2,366,720 +0.46(+1.87%)
Aug 22, 2016 24.08 24.51 24.03 24.37 2,136,768 +0.27(+1.11%)
Aug 19, 2016 24.11 24.23 23.93 24.10 2,118,870 -0.09(-0.37%)
Aug 18, 2016 24.72 24.72 24.09 24.19 1,933,543 +0.06(+0.26%)
Aug 17, 2016 24.57 24.61 24.11 24.13 2,097,717 -0.43(-1.75%)
Aug 16, 2016 24.39 24.69 24.22 24.56 3,475,779 +0.15(+0.62%)
Aug 15, 2016 24.36 24.52 23.68 24.41 3,399,604 +0.03(+0.11%)
Aug 12, 2016 24.05 24.39 23.92 24.38 4,342,667 +0.41(+1.71%)
Aug 11, 2016 23.79 24.01 23.69 23.97 3,045,711 +0.16(+0.67%)
Aug 10, 2016 23.79 23.99 23.61 23.81 2,596,523 +0.01(+0.04%)
Aug 09, 2016 23.86 24.10 23.69 23.80 4,279,370 +0.02(+0.07%)
Aug 08, 2016 23.96 24.06 23.67 23.78 5,736,077 -0.29(-1.19%)
Aug 05, 2016 24.37 24.37 24.06 24.07 2,191,551 -0.27(-1.10%)
Aug 04, 2016 23.81 24.39 23.81 24.34 3,865,659 +0.53(+2.21%)
Aug 03, 2016 23.87 24.01 23.68 23.81 4,465,012 -0.18(-0.74%)
Aug 02, 2016 23.67 24.85 23.13 23.99 20,135,468 -2.17(-8.30%)
Aug 01, 2016 26.07 26.42 26.03 26.16 3,778,220 +0.12(+0.48%)
Jul 29, 2016 26.25 26.46 25.91 26.03 3,024,711 -0.11(-0.41%)
Jul 28, 2016 26.11 26.18 25.81 26.14 2,988,602 +0.06(+0.24%)
Jul 27, 2016 26.08 26.20 25.98 26.08 2,548,084 +0.06(+0.24%)
Jul 26, 2016 25.98 26.17 25.90 26.02 1,968,295 -0.05(-0.21%)
Jul 25, 2016 26.02 26.12 25.77 26.07 6,171,732 -0.01(-0.03%)
Jul 22, 2016 26.11 26.27 25.92 26.08 2,097,210 -0.03(-0.10%)
Jul 21, 2016 26.20 26.41 25.91 26.11 4,774,416 -0.10(-0.38%)
Jul 20, 2016 26.40 26.40 25.88 26.20 1,947,423 +0.24(+0.93%)
Jul 19, 2016 25.90 26.01 25.84 25.96 1,102,949 +0.04(+0.14%)
Jul 18, 2016 25.84 26.09 25.84 25.93 1,365,600 +0.04(+0.17%)
Jul 15, 2016 25.85 25.92 25.76 25.88 2,746,449 -0.02(-0.07%)
Jul 14, 2016 25.86 25.97 25.67 25.90 2,035,908 +0.22(+0.87%)
Jul 13, 2016 25.62 25.88 25.61 25.68 1,831,913 -0.04(-0.17%)
Jul 12, 2016 25.41 25.77 25.11 25.72 2,706,219 +0.62(+2.45%)
Jul 11, 2016 24.87 25.25 24.79 25.11 1,897,402 +0.28(+1.12%)
Jul 08, 2016 24.54 24.86 24.39 24.83 2,873,624 +0.44(+1.79%)
Jul 07, 2016 24.16 24.55 24.14 24.39 2,063,690 +0.27(+1.11%)
Jul 05, 2016 23.94 24.25 23.51 24.12 3,097,125 +0.13(+0.56%)
Jul 01, 2016 24.02 23.99 23.99 23.99 2,730,385 +0.06(+0.26%)
Jun 30, 2016 23.76 23.93 23.57 23.93 3,269,704 +0.28(+1.17%)
Jun 29, 2016 23.16 23.69 22.97 23.65 2,988,634 +0.49(+2.12%)
Jun 28, 2016 22.77 23.19 22.66 23.16 3,034,476 +0.56(+2.49%)
Jun 27, 2016 22.55 22.71 22.20 22.60 6,002,080 -0.13(-0.59%)
Jun 24, 2016 23.20 23.33 22.73 22.73 10,786,601 -1.22(-5.11%)
Jun 23, 2016 23.67 24.11 23.51 23.95 3,771,058 +0.20(+0.83%)
Jun 22, 2016 23.73 23.93 23.62 23.76 4,708,692 +0.01(+0.04%)
Jun 21, 2016 23.78 24.17 23.62 23.75 5,795,713 -0.55(-2.28%)
Jun 20, 2016 24.44 24.86 24.28 24.30 2,495,127 +0.04(+0.15%)
Jun 17, 2016 23.98 24.28 23.79 24.27 2,874,015 +0.28(+1.15%)
Jun 16, 2016 23.94 24.03 23.61 23.99 2,374,161 -0.09(-0.37%)
Jun 15, 2016 24.50 24.61 24.00 24.08 2,669,852 -0.40(-1.63%)
Jun 14, 2016 24.50 24.50 24.21 24.48 3,693,288 +0.02(+0.07%)
Jun 13, 2016 24.82 24.89 24.41 24.46 3,401,773 -0.48(-1.92%)
Jun 10, 2016 25.30 25.32 24.89 24.94 5,294,112 -0.56(-2.20%)
Jun 09, 2016 25.51 25.66 25.28 25.50 1,568,302 -0.06(-0.24%)
Jun 08, 2016 25.50 25.70 25.44 25.56 2,521,540 +0.11(+0.42%)
Jun 07, 2016 25.22 25.60 25.06 25.46 2,914,030 +0.38(+1.52%)
Jun 06, 2016 24.94 25.15 24.61 25.07 2,654,925 +0.12(+0.50%)
Jun 03, 2016 25.02 25.08 24.73 24.95 2,188,637 -0.22(-0.88%)
Jun 02, 2016 24.87 25.21 24.75 25.17 1,759,247 +0.20(+0.78%)
Jun 01, 2016 25.22 25.23 24.62 24.98 2,869,968 -0.06(-0.25%)
May 31, 2016 25.17 25.30 24.93 25.04 2,019,854 -0.12(-0.49%)
May 27, 2016 24.96 25.16 25.16 25.16 1,523,296 +0.18(+0.71%)
May 26, 2016 24.90 25.10 24.61 24.98 1,295,266 +0.00(+0.00%)
May 25, 2016 25.00 25.15 24.90 24.98 1,503,993 +0.01(+0.04%)
May 24, 2016 24.65 25.05 24.47 24.98 2,550,557 +0.41(+1.66%)
May 23, 2016 24.70 24.79 24.50 24.57 1,959,582 -0.19(-0.75%)
May 20, 2016 24.81 25.10 24.60 24.75 2,102,112 +0.09(+0.36%)
May 19, 2016 24.61 24.85 24.42 24.66 2,870,564 -0.08(-0.32%)
May 18, 2016 25.47 25.47 24.40 24.74 4,910,308 +0.05(+0.22%)
May 17, 2016 25.25 25.34 24.60 24.69 3,431,075 -0.68(-2.66%)
May 16, 2016 25.75 25.77 25.26 25.37 3,636,211 -0.42(-1.62%)
May 13, 2016 25.73 25.92 25.64 25.78 2,196,435 +0.12(+0.45%)
May 12, 2016 26.10 26.18 25.59 25.67 2,844,302 -0.22(-0.86%)
May 11, 2016 25.81 26.21 25.62 25.89 3,232,023 +0.08(+0.31%)
May 10, 2016 25.46 25.94 25.35 25.81 2,849,080 +0.36(+1.43%)
May 09, 2016 25.38 25.65 25.21 25.45 1,814,405 -0.04(-0.14%)
May 06, 2016 25.30 25.69 25.22 25.48 2,992,411 +0.16(+0.63%)
May 05, 2016 25.40 25.41 25.03 25.32 1,687,024 -0.08(-0.31%)
May 04, 2016 25.29 25.45 25.07 25.40 1,860,353 -0.10(-0.38%)
May 03, 2016 25.61 25.62 25.20 25.50 1,767,536 -0.22(-0.86%)
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.