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 (%)
May 31, 2018 38.09 38.50 37.87 38.12 2,836,150 +0.04(+0.09%)
May 30, 2018 37.83 38.39 37.51 38.09 1,368,670 +0.29(+0.77%)
May 29, 2018 37.82 38.49 37.47 37.79 1,507,130 -0.29(-0.76%)
May 25, 2018 38.08 38.08 38.08 0 -0.14(-0.37%)
May 24, 2018 38.05 38.43 37.83 38.22 1,151,890 +0.14(+0.37%)
May 23, 2018 37.66 38.13 37.55 38.08 884,940 +0.33(+0.88%)
May 22, 2018 38.50 38.66 37.68 37.75 1,805,730 -0.72(-1.87%)
May 21, 2018 38.30 38.56 38.21 38.47 1,778,840 +0.33(+0.85%)
May 18, 2018 37.65 38.26 37.60 38.15 2,035,730 +0.56(+1.48%)
May 17, 2018 38.06 38.38 37.51 37.59 2,192,170 -0.52(-1.37%)
May 16, 2018 38.69 38.84 38.06 38.11 2,048,930 -0.69(-1.78%)
May 15, 2018 38.87 38.93 38.34 38.80 1,852,850 -0.32(-0.83%)
May 14, 2018 39.30 39.66 38.95 39.12 1,057,080 -0.09(-0.23%)
May 11, 2018 39.44 39.47 39.04 39.21 1,189,800 -0.13(-0.34%)
May 10, 2018 39.10 39.50 39.06 39.34 1,344,530 +0.32(+0.81%)
May 09, 2018 38.72 39.07 38.44 39.03 1,107,790 +0.38(+0.97%)
May 08, 2018 38.41 38.78 38.26 38.65 1,656,320 +0.05(+0.13%)
May 07, 2018 37.75 38.66 37.51 38.60 1,880,760 +0.81(+2.15%)
May 04, 2018 37.25 37.83 36.87 37.79 1,756,130 +0.46(+1.23%)
May 03, 2018 36.80 37.40 36.54 37.33 2,201,020 +0.50(+1.35%)
May 02, 2018 36.88 37.17 36.37 36.83 1,451,450 -0.07(-0.18%)
May 01, 2018 36.64 37.20 36.33 36.90 1,918,610 +0.23(+0.63%)
Apr 30, 2018 36.97 37.06 36.47 36.67 2,589,470 -0.25(-0.67%)
Apr 27, 2018 37.20 37.29 36.62 36.91 1,288,890 -0.15(-0.40%)
Apr 26, 2018 37.27 37.68 36.95 37.06 2,607,540 +0.05(+0.12%)
Apr 25, 2018 38.17 38.20 36.68 37.02 3,405,010 -1.48(-3.86%)
Apr 24, 2018 38.03 39.21 37.23 38.50 4,563,770 +1.61(+4.38%)
Apr 23, 2018 37.73 37.73 36.58 36.89 3,117,100 -0.81(-2.14%)
Apr 20, 2018 38.01 38.02 37.55 37.69 1,896,960 -0.06(-0.16%)
Apr 19, 2018 37.68 37.95 37.45 37.76 2,653,710 -0.02(-0.05%)
Apr 18, 2018 37.84 38.12 37.50 37.77 2,874,530 +0.10(+0.26%)
Apr 17, 2018 36.96 37.79 36.96 37.68 1,578,060 +0.93(+2.53%)
Apr 16, 2018 36.59 36.89 36.33 36.75 2,102,520 +0.34(+0.94%)
Apr 13, 2018 36.79 36.79 36.07 36.41 1,262,950 -0.37(-1.00%)
Apr 12, 2018 36.04 36.99 36.01 36.77 1,481,960 +0.84(+2.34%)
Apr 11, 2018 35.84 36.47 35.84 35.93 1,086,370 -0.09(-0.25%)
Apr 10, 2018 36.04 36.17 35.53 36.02 1,095,230 +0.34(+0.94%)
Apr 09, 2018 35.45 36.00 34.84 35.69 1,245,330 +0.56(+1.59%)
Apr 06, 2018 35.38 35.87 34.79 35.13 1,089,310 -0.40(-1.13%)
Apr 05, 2018 35.96 36.12 35.45 35.53 2,150,880 -0.38(-1.05%)
Apr 04, 2018 34.85 35.98 34.22 35.91 2,727,950 +0.58(+1.63%)
Apr 03, 2018 35.25 36.02 35.15 35.33 1,934,660 +0.22(+0.62%)
Apr 02, 2018 36.25 36.33 34.76 35.11 1,254,410 -1.16(-3.18%)
Mar 29, 2018 36.27 36.27 36.27 0 +0.66(+1.87%)
Mar 28, 2018 36.00 36.14 35.21 35.60 2,116,410 -0.40(-1.10%)
Mar 27, 2018 36.84 37.03 35.61 36.00 2,203,090 -0.68(-1.86%)
Mar 26, 2018 36.54 36.98 35.70 36.68 2,131,160 +0.54(+1.50%)
Mar 23, 2018 35.84 36.26 35.51 36.14 2,988,320 +0.35(+0.99%)
Mar 22, 2018 37.03 37.32 35.72 35.79 1,900,200 -1.59(-4.24%)
Mar 21, 2018 37.49 37.86 37.08 37.37 1,815,230 -0.21(-0.55%)
Mar 20, 2018 36.58 37.66 36.50 37.58 3,119,930 +0.98(+2.67%)
Mar 19, 2018 36.55 37.22 36.17 36.60 3,350,370 -0.18(-0.48%)
Mar 16, 2018 36.51 36.99 36.40 36.78 7,489,340 +0.42(+1.16%)
Mar 15, 2018 36.47 36.57 36.12 36.36 1,933,060 -0.08(-0.23%)
Mar 14, 2018 36.53 36.83 36.36 36.44 1,836,910 +0.13(+0.36%)
Mar 13, 2018 35.90 36.39 35.66 36.31 2,152,790 +0.37(+1.03%)
Mar 12, 2018 36.22 36.77 35.91 35.94 2,225,260 -0.18(-0.51%)
Mar 09, 2018 35.94 36.17 35.72 36.12 1,922,500 +0.47(+1.31%)
Mar 08, 2018 35.80 35.80 35.45 35.65 1,817,260 +0.05(+0.13%)
Mar 07, 2018 35.55 35.97 35.48 35.61 1,575,410 -0.10(-0.29%)
Mar 06, 2018 35.82 35.98 35.58 35.71 1,162,420 +0.00(+0.01%)
Mar 05, 2018 34.68 35.81 34.01 35.71 2,098,120 +0.88(+2.53%)
Mar 02, 2018 34.21 35.00 33.78 34.83 2,019,290 +0.38(+1.10%)
Mar 01, 2018 34.30 35.14 34.18 34.45 2,301,560 +0.24(+0.69%)
Feb 28, 2018 34.58 35.07 34.16 34.21 5,020,250 -0.19(-0.54%)
Feb 27, 2018 35.20 35.25 34.40 34.40 2,258,370 -0.94(-2.66%)
Feb 26, 2018 35.85 35.88 35.24 35.34 1,989,680 -0.15(-0.43%)
Feb 23, 2018 35.29 35.68 34.83 35.49 1,650,260 +0.33(+0.95%)
Feb 22, 2018 35.30 35.30 33.22 35.16 3,555,360 -0.05(-0.15%)
Feb 21, 2018 35.19 35.54 34.98 35.21 1,975,610 +0.03(+0.08%)
Feb 20, 2018 34.95 35.61 34.43 35.18 1,467,360 +0.17(+0.49%)
Feb 16, 2018 35.01 35.01 35.01 0 +0.22(+0.62%)
Feb 15, 2018 34.77 34.77 34.42 34.80 1,737,190 +0.24(+0.68%)
Feb 14, 2018 34.19 34.85 34.11 34.56 2,162,500 +0.26(+0.76%)
Feb 13, 2018 34.31 34.30 2,455,650 +0.90(+2.68%)
Feb 12, 2018 33.02 33.83 32.61 33.41 1,527,030 +0.61(+1.85%)
Feb 09, 2018 33.12 33.32 31.84 32.80 1,750,360 -0.11(-0.33%)
Feb 08, 2018 33.83 34.23 32.91 32.91 1,868,560 -0.84(-2.49%)
Feb 07, 2018 33.53 34.10 33.53 33.75 1,158,480 +0.23(+0.68%)
Feb 06, 2018 33.30 34.10 32.84 33.52 3,265,180 -0.43(-1.28%)
Feb 05, 2018 34.00 34.54 33.50 33.95 1,829,540 -0.39(-1.13%)
Feb 02, 2018 34.79 35.09 34.31 34.34 1,844,430 -0.66(-1.89%)
Feb 01, 2018 34.48 35.12 34.42 35.00 2,410,520 +0.39(+1.13%)
Jan 31, 2018 34.89 35.36 34.27 34.61 2,430,120 -0.11(-0.31%)
Jan 30, 2018 34.82 34.82 34.53 34.72 1,954,650 -0.35(-1.00%)
Jan 29, 2018 35.14 35.52 35.06 35.07 3,173,540 -0.11(-0.30%)
Jan 26, 2018 35.09 35.29 34.59 35.18 2,825,760 +0.22(+0.64%)
Jan 25, 2018 35.42 35.58 34.95 34.95 3,332,700 -0.33(-0.92%)
Jan 24, 2018 35.18 35.54 35.03 35.28 2,798,610 +0.26(+0.74%)
Jan 23, 2018 34.25 35.08 34.07 35.02 2,176,780 +0.83(+2.42%)
Jan 22, 2018 34.11 34.38 33.89 34.20 1,517,740 +0.08(+0.22%)
Jan 19, 2018 33.64 34.47 33.47 34.12 2,796,500 +0.48(+1.43%)
Jan 18, 2018 32.43 33.99 32.43 33.64 6,212,560 +1.44(+4.49%)
Jan 17, 2018 31.98 32.28 31.90 32.20 2,020,990 +0.29(+0.91%)
Jan 16, 2018 32.50 32.51 31.85 31.91 2,737,320 -0.30(-0.92%)
Jan 12, 2018 32.20 32.20 32.20 0 +0.47(+1.48%)
Jan 11, 2018 31.55 31.76 31.25 31.73 1,153,340 +0.29(+0.91%)
Jan 10, 2018 31.53 31.44 907,280 -0.02(-0.07%)
Jan 09, 2018 31.48 31.62 31.18 31.47 1,372,900 +0.07(+0.22%)
Jan 08, 2018 31.13 31.50 31.05 31.40 1,434,540 +0.26(+0.83%)
Jan 05, 2018 30.99 31.34 30.92 31.14 1,422,260 +0.23(+0.74%)
Jan 04, 2018 30.84 31.17 30.67 30.91 2,057,050 +0.16(+0.52%)
Jan 03, 2018 29.71 30.79 29.59 30.75 2,801,970 +1.07(+3.61%)
Jan 02, 2018 29.83 29.86 29.54 29.68 2,263,720 -0.02(-0.05%)
Dec 29, 2017 29.70 29.70 29.70 0 +0.14(+0.46%)
Dec 28, 2017 29.44 29.57 29.32 29.56 897,090 +0.15(+0.52%)
Dec 27, 2017 29.48 29.60 29.30 29.41 1,733,160 -0.08(-0.27%)
Dec 26, 2017 29.85 29.86 29.32 29.49 2,116,030 -0.49(-1.64%)
Dec 22, 2017 29.80 30.07 29.70 29.98 1,528,790 +0.12(+0.41%)
Dec 21, 2017 29.70 29.96 29.58 29.86 2,592,490 +0.17(+0.56%)
Dec 20, 2017 29.97 29.97 29.57 29.69 1,024,560 -0.19(-0.65%)
Dec 19, 2017 29.70 30.02 29.65 29.89 3,262,680 +0.16(+0.54%)
Dec 18, 2017 29.75 30.10 29.46 29.73 3,690,010 +0.24(+0.81%)
Dec 15, 2017 28.91 29.92 28.58 29.49 4,501,200 +0.71(+2.45%)
Dec 14, 2017 29.09 29.28 28.61 28.78 3,420,550 -0.34(-1.15%)
Dec 13, 2017 28.85 29.43 28.85 29.12 3,573,560 +0.33(+1.16%)
Dec 12, 2017 28.59 29.14 28.31 28.78 6,008,070 -0.27(-0.92%)
Dec 11, 2017 29.23 29.28 28.95 29.05 3,168,470 -0.18(-0.63%)
Dec 08, 2017 29.34 29.51 29.10 29.23 2,455,630 +0.05(+0.18%)
Dec 07, 2017 29.41 29.58 29.08 29.18 2,311,080 -0.14(-0.47%)
Dec 06, 2017 29.19 29.68 29.26 29.32 2,924,410 +0.06(+0.21%)
Dec 05, 2017 29.60 29.80 29.19 29.26 2,028,340 -0.32(-1.08%)
Dec 04, 2017 30.49 30.70 29.51 29.58 1,863,320 -0.62(-2.07%)
Dec 01, 2017 30.56 30.60 29.71 30.20 2,493,320 -0.30(-0.97%)
Nov 30, 2017 30.42 30.60 30.00 30.50 2,749,330 +0.31(+1.03%)
Nov 29, 2017 30.82 30.85 29.86 30.19 2,002,790 -0.56(-1.81%)
Nov 28, 2017 30.92 31.06 30.62 30.74 2,003,910 -0.21(-0.67%)
Nov 27, 2017 31.02 31.38 30.90 30.95 1,707,870 -0.07(-0.23%)
Nov 24, 2017 30.94 31.47 30.90 31.02 659,070 +0.14(+0.45%)
Nov 22, 2017 30.85 30.96 30.47 30.88 1,637,790 +0.08(+0.27%)
Nov 21, 2017 30.78 31.11 30.71 30.80 1,721,900 +0.13(+0.44%)
Nov 20, 2017 30.57 30.75 30.30 30.66 1,752,220 +0.19(+0.62%)
Nov 17, 2017 30.45 30.67 30.37 30.47 2,239,720 +0.12(+0.40%)
Nov 16, 2017 29.87 30.46 29.74 30.35 2,206,760 +0.62(+2.09%)
Nov 15, 2017 29.72 29.85 29.40 29.73 1,049,870 -0.17(-0.58%)
Nov 14, 2017 29.54 30.00 29.47 29.91 2,130,300 +0.26(+0.88%)
Nov 13, 2017 29.59 29.77 29.44 29.64 1,291,620 -0.02(-0.08%)
Nov 10, 2017 29.94 29.98 29.35 29.67 1,378,490 -0.26(-0.87%)
Nov 09, 2017 29.91 29.99 29.51 29.93 1,801,080 -0.14(-0.47%)
Nov 08, 2017 30.21 30.21 29.94 30.07 2,133,910 +0.13(+0.45%)
Nov 07, 2017 30.00 30.15 29.85 29.94 1,655,200 -0.05(-0.17%)
Nov 06, 2017 29.60 30.00 29.58 29.99 1,487,800 +0.41(+1.39%)
Nov 03, 2017 29.39 29.63 29.24 29.58 1,501,840 +0.22(+0.74%)
Nov 02, 2017 29.43 29.74 29.35 29.36 1,874,560 -0.15(-0.51%)
Nov 01, 2017 29.80 29.80 29.26 29.51 1,962,760 -0.06(-0.21%)
Oct 31, 2017 29.59 29.84 29.40 29.57 2,909,020 +0.12(+0.42%)
Oct 30, 2017 29.98 29.98 29.33 29.45 2,168,410 -0.49(-1.63%)
Oct 27, 2017 29.17 30.10 28.66 29.94 4,300,610 +1.01(+3.50%)
Oct 26, 2017 28.15 29.43 27.74 28.93 7,495,850 +1.08(+3.89%)
Oct 25, 2017 28.11 28.25 27.66 27.84 2,530,530 -0.23(-0.83%)
Oct 24, 2017 28.42 28.42 27.93 28.07 2,041,730 -0.30(-1.04%)
Oct 23, 2017 28.23 28.46 28.20 28.37 1,161,090 +0.11(+0.40%)
Oct 20, 2017 28.24 28.27 27.98 28.26 1,233,760 +0.21(+0.74%)
Oct 19, 2017 28.20 28.20 27.89 28.05 1,523,030 -0.33(-1.15%)
Oct 18, 2017 28.47 28.47 28.31 28.38 1,403,800 +0.00(+0.01%)
Oct 17, 2017 28.64 28.74 28.34 28.37 1,381,270 -0.25(-0.87%)
Oct 16, 2017 28.82 28.95 28.30 28.62 1,820,560 -0.08(-0.28%)
Oct 13, 2017 28.82 29.20 28.56 28.70 3,917,060 -0.02(-0.08%)
Oct 12, 2017 28.92 29.19 28.52 28.72 2,293,590 -0.20(-0.68%)
Oct 11, 2017 28.01 28.95 28.01 28.92 4,183,340 +0.99(+3.55%)
Oct 10, 2017 27.84 27.99 27.76 27.93 2,342,510 +0.25(+0.91%)
Oct 09, 2017 27.67 27.84 27.61 27.68 1,352,050 -0.01(-0.05%)
Oct 06, 2017 27.25 27.79 27.23 27.69 2,963,080 +0.25(+0.92%)
Oct 05, 2017 27.31 27.49 27.17 27.44 1,943,870 +0.26(+0.96%)
Oct 04, 2017 27.11 27.32 26.64 27.18 3,466,100 +0.02(+0.06%)
Oct 03, 2017 27.20 27.25 26.88 27.16 3,276,740 -0.01(-0.02%)
Oct 02, 2017 26.95 27.27 26.56 27.17 3,938,030 +0.34(+1.28%)
Sep 29, 2017 26.50 27.00 25.54 26.82 13,928,400 +0.21(+0.81%)
Sep 28, 2017 26.50 26.94 26.40 26.61 3,277,410 -0.09(-0.36%)
Sep 27, 2017 26.73 27.17 26.65 26.70 2,670,560 +0.03(+0.11%)
Sep 26, 2017 27.60 27.71 26.48 26.68 2,628,730 -1.25(-4.46%)
Sep 25, 2017 27.97 28.15 27.74 27.92 1,898,820 -0.16(-0.58%)
Sep 22, 2017 27.93 28.31 27.88 28.08 1,339,130 +0.06(+0.21%)
Sep 21, 2017 28.12 28.12 27.66 28.02 881,080 -0.19(-0.66%)
Sep 20, 2017 28.00 28.33 27.97 28.21 1,316,080 +0.15(+0.53%)
Sep 19, 2017 27.67 28.18 27.49 28.06 1,391,420 +0.40(+1.44%)
Sep 18, 2017 27.78 27.90 27.47 27.66 1,807,090 -0.12(-0.42%)
Sep 15, 2017 27.33 27.83 27.33 27.78 2,737,020 +0.32(+1.16%)
Sep 14, 2017 27.47 27.61 27.26 27.46 2,085,730 -0.07(-0.24%)
Sep 13, 2017 28.30 28.30 27.39 27.53 2,585,610 -0.69(-2.43%)
Sep 12, 2017 28.26 28.74 27.83 28.21 3,416,370 +0.06(+0.20%)
Sep 11, 2017 28.20 28.45 28.02 28.16 1,216,840 +0.12(+0.41%)
Sep 08, 2017 28.18 28.25 27.87 28.04 1,522,460 -0.19(-0.68%)
Sep 07, 2017 28.24 28.35 28.00 28.23 1,699,410 +0.08(+0.30%)
Sep 06, 2017 28.21 28.28 27.93 28.15 1,319,530 -0.07(-0.26%)
Sep 05, 2017 28.75 28.75 28.12 28.22 1,187,710 -0.48(-1.68%)
Sep 01, 2017 28.78 28.78 28.43 28.70 965,220 +0.04(+0.14%)
Aug 31, 2017 28.41 28.80 28.35 28.66 1,489,300 +0.22(+0.79%)
Aug 30, 2017 28.24 28.55 28.11 28.44 1,390,490 +0.19(+0.68%)
Aug 29, 2017 28.12 28.53 28.00 28.25 1,239,700 +0.11(+0.39%)
Aug 28, 2017 28.40 28.40 28.02 28.14 976,870 -0.22(-0.77%)
Aug 25, 2017 28.53 28.79 28.27 28.36 959,720 -0.06(-0.21%)
Aug 24, 2017 28.48 28.49 28.16 28.41 1,295,580 +0.01(+0.05%)
Aug 23, 2017 28.16 28.42 28.03 28.40 1,041,130 +0.09(+0.34%)
Aug 22, 2017 27.82 28.34 27.79 28.30 1,885,570 +0.47(+1.70%)
Aug 21, 2017 27.82 27.95 27.71 27.83 1,335,310 -0.06(-0.23%)
Aug 18, 2017 28.17 28.21 27.84 27.90 1,001,900 -0.19(-0.68%)
Aug 17, 2017 28.38 28.40 28.04 28.09 1,697,710 -0.24(-0.86%)
Aug 16, 2017 28.33 28.52 28.20 28.33 828,360 +0.13(+0.46%)
Aug 15, 2017 28.45 28.60 28.12 28.20 1,066,580 -0.27(-0.93%)
Aug 14, 2017 28.17 28.58 28.17 28.46 1,127,540 +0.48(+1.70%)
Aug 11, 2017 27.95 28.47 27.72 27.99 1,787,550 +0.07(+0.25%)
Aug 10, 2017 28.05 28.14 27.74 27.92 1,484,040 -0.20(-0.71%)
Aug 09, 2017 27.98 28.13 27.73 28.12 1,122,400 +0.16(+0.59%)
Aug 08, 2017 27.82 28.10 27.56 27.95 1,368,180 +0.13(+0.48%)
Aug 07, 2017 27.47 27.85 27.44 27.82 1,546,820 +0.35(+1.27%)
Aug 04, 2017 27.63 27.35 27.47 1,314,270 -0.03(-0.11%)
Aug 03, 2017 27.35 27.57 27.23 27.50 876,830 +0.15(+0.53%)
Aug 02, 2017 27.55 27.58 27.01 27.36 1,793,480 -0.17(-0.61%)
Aug 01, 2017 27.68 27.73 27.37 27.52 1,946,530 -0.03(-0.11%)
Jul 31, 2017 27.46 27.80 27.06 27.55 2,537,390 +0.13(+0.49%)
Jul 28, 2017 27.46 28.31 27.02 27.42 2,016,480 -0.02(-0.09%)
Jul 27, 2017 28.44 28.44 27.21 27.45 3,378,690 -0.69(-2.44%)
Jul 26, 2017 28.19 28.34 28.00 28.13 2,292,410 -0.06(-0.23%)
Jul 25, 2017 27.95 28.26 27.77 28.20 2,512,560 +0.31(+1.13%)
Jul 24, 2017 27.70 28.14 27.63 27.88 3,899,540 +0.18(+0.66%)
Jul 21, 2017 27.75 27.94 27.57 27.70 896,710 -0.09(-0.31%)
Jul 20, 2017 27.99 27.49 27.79 3,003,820 -0.09(-0.33%)
Jul 19, 2017 27.43 28.03 27.43 27.88 2,870,130 +0.58(+2.12%)
Jul 18, 2017 27.09 27.34 27.09 27.30 1,475,120 +0.23(+0.86%)
Jul 17, 2017 27.18 27.31 26.82 27.07 3,920,580 -0.09(-0.35%)
Jul 14, 2017 27.42 27.42 27.11 27.16 1,416,050 -0.14(-0.51%)
Jul 13, 2017 27.37 27.49 27.16 27.30 1,338,880 -0.05(-0.20%)
Jul 12, 2017 27.71 27.83 27.16 27.35 3,718,700 -0.19(-0.69%)
Jul 11, 2017 27.40 27.73 26.80 27.55 2,973,310 +0.16(+0.57%)
Jul 10, 2017 27.10 27.43 26.97 27.39 2,875,550 +0.31(+1.14%)
Jul 07, 2017 26.64 27.12 25.91 27.08 1,677,140 +0.48(+1.79%)
Jul 06, 2017 26.51 26.77 26.34 26.60 4,047,640 -0.08(-0.29%)
Jul 05, 2017 26.49 26.90 26.46 26.68 2,600,840 +0.32(+1.22%)
Jul 03, 2017 26.50 26.53 26.05 26.36 1,294,560 +0.00(+0.00%)
Jun 30, 2017 25.94 26.43 25.94 26.36 3,159,460 +0.38(+1.46%)
Jun 29, 2017 26.49 26.49 25.61 25.98 4,331,010 -0.56(-2.12%)
Jun 28, 2017 26.32 26.67 26.16 26.54 959,780 +0.27(+1.01%)
Jun 27, 2017 26.34 26.64 26.23 26.28 2,521,190 -0.12(-0.44%)
Jun 26, 2017 26.73 26.88 26.37 26.39 2,005,750 -0.30(-1.12%)
Jun 23, 2017 26.27 26.72 26.15 26.69 2,373,880 +0.55(+2.10%)
Jun 22, 2017 25.82 26.22 25.53 26.14 1,403,440 +0.27(+1.06%)
Jun 21, 2017 26.16 26.40 25.60 25.87 1,906,810 -0.23(-0.90%)
Jun 20, 2017 26.00 26.14 25.79 26.10 2,268,980 +0.06(+0.22%)
Jun 19, 2017 25.86 26.09 24.28 26.05 1,784,710 +0.42(+1.62%)
Jun 16, 2017 25.22 25.80 25.21 25.63 2,548,750 +0.50(+1.98%)
Jun 15, 2017 25.33 25.33 24.76 25.13 1,712,370 -0.17(-0.67%)
Jun 14, 2017 25.12 25.38 25.00 25.30 1,228,800 +0.30(+1.22%)
Jun 13, 2017 25.01 25.04 24.82 25.00 1,508,830 +0.14(+0.55%)
Jun 12, 2017 25.19 25.19 24.36 24.86 3,236,480 -0.39(-1.56%)
Jun 09, 2017 26.32 26.36 24.98 25.25 3,098,700 -1.04(-3.96%)
Jun 08, 2017 26.00 26.35 25.32 26.30 874,560 +0.32(+1.24%)
Jun 07, 2017 25.96 26.08 25.77 25.97 1,239,910 +0.14(+0.55%)
Jun 06, 2017 26.05 26.18 25.78 25.83 1,740,030 -0.31(-1.20%)
Jun 05, 2017 26.20 26.47 26.09 26.14 1,067,370 -0.08(-0.30%)
Jun 02, 2017 26.18 26.27 26.05 26.22 1,571,740 +0.01(+0.03%)
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.