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 29, 2020 65.02 65.77 64.39 65.68 2,854,000 +0.97(+1.50%)
May 28, 2020 65.73 66.76 64.39 64.71 2,971,050 -1.02(-1.55%)
May 27, 2020 66.16 66.16 63.50 65.73 3,011,240 -0.67(-1.01%)
May 26, 2020 67.29 67.93 66.20 66.40 4,568,620 +0.49(+0.74%)
May 22, 2020 64.54 66.20 64.40 65.91 6,096,000 +1.55(+2.41%)
May 21, 2020 65.40 65.52 63.63 64.36 13,002,930 -3.52(-5.19%)
May 20, 2020 66.10 68.77 66.10 67.88 2,633,690 +0.42(+0.62%)
May 19, 2020 67.18 68.00 66.31 67.47 3,718,240 +1.59(+2.42%)
May 18, 2020 65.84 67.76 65.54 65.87 2,884,310 +0.95(+1.47%)
May 15, 2020 64.37 65.19 63.40 64.92 2,375,000 +0.17(+0.26%)
May 14, 2020 60.99 64.85 60.50 64.75 3,164,370 +3.24(+5.27%)
May 13, 2020 63.81 63.93 61.15 61.50 2,210,890 -2.18(-3.42%)
May 12, 2020 66.60 66.80 63.55 63.68 1,976,410 -2.70(-4.07%)
May 11, 2020 64.52 67.22 64.52 66.38 2,441,420 +0.64(+0.97%)
May 08, 2020 64.81 65.96 64.35 65.74 3,259,000 +1.84(+2.88%)
May 07, 2020 64.45 65.15 62.91 63.90 3,086,840 -0.95(-1.46%)
May 06, 2020 64.12 65.40 63.87 64.85 2,287,320 +0.73(+1.14%)
May 05, 2020 63.91 64.58 62.95 64.12 2,663,660 +0.61(+0.96%)
May 04, 2020 61.63 63.79 61.42 63.51 2,683,610 +1.24(+2.00%)
May 01, 2020 64.31 64.92 61.26 62.26 3,755,000 -2.56(-3.96%)
Apr 30, 2020 64.28 65.52 63.50 64.83 4,745,760 -0.26(-0.40%)
Apr 29, 2020 62.35 65.66 59.55 65.09 7,309,530 +4.30(+7.08%)
Apr 28, 2020 62.99 63.19 60.77 60.78 5,720,760 -0.99(-1.60%)
Apr 27, 2020 59.50 62.21 59.45 61.77 5,152,190 +2.41(+4.07%)
Apr 24, 2020 59.90 59.90 57.56 59.36 2,726,000 +0.63(+1.08%)
Apr 23, 2020 58.24 59.99 56.93 58.73 1,557,070 +0.66(+1.15%)
Apr 22, 2020 58.96 58.96 57.06 58.06 3,198,920 +1.76(+3.13%)
Apr 21, 2020 59.54 59.54 55.86 56.30 4,195,060 -4.05(-6.72%)
Apr 20, 2020 63.35 63.35 60.12 60.35 3,650,190 -3.20(-5.04%)
Apr 17, 2020 64.91 64.91 62.33 63.55 3,734,000 +0.39(+0.62%)
Apr 16, 2020 64.74 65.31 62.79 63.16 2,416,030 -0.96(-1.50%)
Apr 15, 2020 63.80 65.41 63.65 64.12 1,608,430 -0.37(-0.58%)
Apr 14, 2020 63.85 64.72 62.03 64.50 1,595,390 +1.98(+3.17%)
Apr 13, 2020 62.57 62.75 60.21 62.51 1,843,200 -0.61(-0.97%)
Apr 09, 2020 61.46 63.97 60.74 63.13 3,709,000 +1.67(+2.71%)
Apr 08, 2020 59.50 61.97 58.40 61.46 1,712,260 +2.50(+4.23%)
Apr 07, 2020 60.31 62.03 58.72 58.96 2,721,890 +0.38(+0.65%)
Apr 06, 2020 54.64 59.24 53.44 58.59 3,592,460 +5.91(+11.22%)
Apr 03, 2020 53.34 54.82 52.02 52.67 2,501,000 -1.10(-2.04%)
Apr 02, 2020 52.86 54.15 52.03 53.77 4,688,470 -0.19(-0.35%)
Apr 01, 2020 56.88 58.01 53.65 53.96 4,663,880 -4.76(-8.11%)
Mar 31, 2020 59.40 60.70 58.01 58.72 3,457,850 -1.28(-2.13%)
Mar 30, 2020 59.04 60.90 58.82 60.00 3,118,110 +1.90(+3.27%)
Mar 27, 2020 56.80 59.71 55.28 58.10 2,644,000 -0.22(-0.38%)
Mar 26, 2020 54.78 58.58 53.78 58.32 3,116,370 +4.29(+7.95%)
Mar 25, 2020 54.68 55.60 51.72 54.02 4,529,690 -0.04(-0.08%)
Mar 24, 2020 54.49 54.88 51.95 54.06 3,725,200 +1.73(+3.30%)
Mar 23, 2020 55.24 56.65 50.02 52.34 3,860,750 -2.76(-5.01%)
Mar 20, 2020 57.72 59.47 53.60 55.10 3,869,000 -0.91(-1.62%)
Mar 19, 2020 55.31 57.78 54.00 56.00 2,609,340 +0.12(+0.22%)
Mar 18, 2020 55.82 57.27 53.12 55.88 5,710,010 -3.59(-6.04%)
Mar 17, 2020 59.81 61.12 56.17 59.47 4,487,800 +0.71(+1.21%)
Mar 16, 2020 59.67 62.97 58.39 58.76 4,039,970 -7.63(-11.50%)
Mar 13, 2020 63.99 66.76 61.47 66.39 4,949,000 +5.10(+8.32%)
Mar 12, 2020 62.50 67.00 60.03 61.29 5,343,160 -3.84(-5.90%)
Mar 11, 2020 67.29 68.78 64.43 65.14 2,669,220 -4.27(-6.15%)
Mar 10, 2020 68.59 69.53 66.36 69.40 2,703,550 +2.71(+4.06%)
Mar 09, 2020 66.09 69.11 64.92 66.69 3,186,390 -4.03(-5.70%)
Mar 06, 2020 69.25 71.09 68.40 70.72 2,587,000 -1.02(-1.41%)
Mar 05, 2020 71.66 73.15 71.01 71.74 2,791,300 -1.76(-2.40%)
Mar 04, 2020 70.03 73.59 69.74 73.50 4,026,190 +4.49(+6.51%)
Mar 03, 2020 70.32 71.28 68.09 69.01 2,086,590 -1.57(-2.23%)
Mar 02, 2020 66.24 71.13 65.09 70.58 4,262,060 +3.82(+5.72%)
Feb 28, 2020 64.73 66.99 64.30 66.76 4,556,000 -0.15(-0.23%)
Feb 27, 2020 67.03 69.73 66.73 66.91 3,705,990 -1.32(-1.94%)
Feb 26, 2020 70.66 71.57 67.68 68.23 7,235,320 -1.59(-2.28%)
Feb 25, 2020 71.13 71.59 69.23 69.83 4,940,530 -0.87(-1.23%)
Feb 24, 2020 70.25 71.48 68.49 70.69 2,871,810 -0.93(-1.30%)
Feb 21, 2020 71.90 72.31 70.97 71.62 2,485,000 -0.53(-0.73%)
Feb 20, 2020 73.56 74.07 70.87 72.15 3,124,990 -1.64(-2.22%)
Feb 19, 2020 73.96 74.50 73.37 73.79 3,009,300 +0.20(+0.28%)
Feb 18, 2020 73.24 73.64 72.90 73.58 2,909,710 +0.45(+0.61%)
Feb 14, 2020 73.33 73.45 72.19 73.14 2,148,000 +0.16(+0.22%)
Feb 13, 2020 73.97 73.99 72.74 72.98 3,634,440 -1.03(-1.39%)
Feb 12, 2020 70.50 74.67 69.50 74.01 7,350,830 +7.18(+10.75%)
Feb 11, 2020 67.40 67.92 66.40 66.83 1,501,820 -0.42(-0.63%)
Feb 10, 2020 66.59 67.34 66.34 67.25 1,588,640 +0.60(+0.90%)
Feb 07, 2020 66.67 67.20 65.91 66.65 1,135,000 -0.00(-0.00%)
Feb 06, 2020 66.79 68.10 66.47 66.65 2,557,740 +0.11(+0.16%)
Feb 05, 2020 69.39 69.92 66.36 66.55 3,223,860 -2.02(-2.94%)
Feb 04, 2020 66.59 68.58 66.31 68.56 3,587,390 +2.58(+3.92%)
Feb 03, 2020 65.85 66.89 65.70 65.98 4,042,150 +0.68(+1.04%)
Jan 31, 2020 65.68 66.13 65.01 65.30 1,745,000 -0.70(-1.07%)
Jan 30, 2020 65.26 66.19 65.26 66.00 940,970 +0.24(+0.37%)
Jan 29, 2020 66.20 66.61 65.45 65.76 1,137,850 -0.23(-0.35%)
Jan 28, 2020 65.58 66.37 65.03 65.99 1,860,700 +0.74(+1.14%)
Jan 27, 2020 64.14 65.47 63.95 65.25 2,241,430 +0.18(+0.28%)
Jan 24, 2020 65.02 65.87 64.66 65.06 1,686,000 +0.42(+0.66%)
Jan 23, 2020 66.33 66.38 64.45 64.64 3,579,390 -2.27(-3.39%)
Jan 22, 2020 66.40 67.06 66.36 66.91 2,678,860 +0.87(+1.32%)
Jan 21, 2020 64.83 66.15 64.81 66.04 2,761,490 +1.08(+1.65%)
Jan 17, 2020 65.90 65.90 64.61 64.96 2,505,000 -0.23(-0.36%)
Jan 16, 2020 65.00 65.55 64.71 65.20 1,950,410 +0.30(+0.46%)
Jan 15, 2020 63.99 65.46 63.99 64.90 1,965,130 +0.91(+1.42%)
Jan 14, 2020 64.27 64.45 63.31 63.99 1,473,790 -0.28(-0.44%)
Jan 13, 2020 64.55 64.89 64.10 64.27 1,993,420 -0.24(-0.37%)
Jan 10, 2020 63.46 64.73 62.99 64.51 2,512,000 +1.54(+2.45%)
Jan 09, 2020 62.94 63.70 62.70 62.97 2,089,850 +0.43(+0.69%)
Jan 08, 2020 62.13 62.87 61.87 62.54 2,304,680 +0.53(+0.86%)
Jan 07, 2020 62.56 62.74 61.83 62.00 2,329,730 -0.45(-0.72%)
Jan 06, 2020 62.34 62.56 61.60 62.45 1,880,630 -0.17(-0.27%)
Jan 03, 2020 61.54 62.68 61.36 62.62 2,096,000 +0.55(+0.89%)
Jan 02, 2020 60.50 62.11 60.35 62.07 3,161,830 +2.24(+3.74%)
Dec 31, 2019 59.43 60.09 59.02 59.83 1,892,000 +0.14(+0.24%)
Dec 30, 2019 60.08 60.08 58.88 59.69 1,525,800 -0.17(-0.29%)
Dec 27, 2019 60.29 60.74 59.50 59.86 1,378,000 -0.29(-0.48%)
Dec 26, 2019 59.98 60.40 59.67 60.15 1,408,130 +0.12(+0.20%)
Dec 24, 2019 60.14 60.16 59.26 60.03 641,000 -0.16(-0.26%)
Dec 23, 2019 60.65 60.83 59.79 60.18 1,850,830 -0.25(-0.42%)
Dec 20, 2019 59.32 60.62 58.98 60.44 13,665,000 +1.28(+2.17%)
Dec 19, 2019 58.52 59.98 58.00 59.15 3,294,280 +0.57(+0.98%)
Dec 18, 2019 59.63 59.88 57.94 58.58 2,497,090 -0.82(-1.38%)
Dec 17, 2019 58.98 59.56 58.69 59.40 2,236,780 +0.46(+0.79%)
Dec 16, 2019 58.05 59.50 58.05 58.94 2,929,340 +0.88(+1.52%)
Dec 13, 2019 56.82 58.15 56.82 58.06 3,139,000 +1.23(+2.17%)
Dec 12, 2019 58.00 58.50 56.66 56.82 3,847,160 -1.23(-2.12%)
Dec 11, 2019 58.07 58.52 57.23 58.06 2,168,420 -0.11(-0.19%)
Dec 10, 2019 59.44 59.90 57.99 58.17 2,186,640 -1.32(-2.22%)
Dec 09, 2019 58.95 59.61 58.89 59.49 2,617,280 +0.40(+0.68%)
Dec 06, 2019 59.69 60.39 58.90 59.09 5,197,000 -0.04(-0.07%)
Dec 05, 2019 58.71 59.48 58.71 59.13 2,531,210 +0.53(+0.91%)
Dec 04, 2019 59.30 59.85 58.58 58.60 2,435,350 -0.66(-1.12%)
Dec 03, 2019 59.62 60.20 59.00 59.26 2,681,480 -1.01(-1.67%)
Dec 02, 2019 61.15 61.37 59.98 60.27 1,945,080 -1.02(-1.66%)
Nov 29, 2019 61.73 61.77 61.09 61.29 1,199,000 -0.43(-0.70%)
Nov 27, 2019 61.80 61.98 60.93 61.72 3,125,000 -0.02(-0.04%)
Nov 26, 2019 61.03 61.91 61.03 61.74 2,900,940 +0.92(+1.52%)
Nov 25, 2019 59.34 60.96 59.30 60.81 2,224,430 +1.75(+2.97%)
Nov 22, 2019 58.65 59.79 58.65 59.06 2,510,000 +0.37(+0.63%)
Nov 21, 2019 59.44 59.84 58.30 58.69 2,909,060 -0.76(-1.28%)
Nov 20, 2019 58.59 59.92 58.59 59.45 3,707,660 +0.38(+0.65%)
Nov 19, 2019 59.16 59.64 58.32 59.07 4,555,620 -0.63(-1.06%)
Nov 18, 2019 58.09 60.10 58.09 59.70 4,837,270 +1.38(+2.36%)
Nov 15, 2019 57.18 58.38 56.77 58.32 2,223,000 +1.44(+2.52%)
Nov 14, 2019 56.47 57.08 56.00 56.89 2,475,740 +0.41(+0.73%)
Nov 13, 2019 56.05 56.62 55.72 56.48 2,292,670 +0.24(+0.43%)
Nov 12, 2019 55.84 56.52 55.65 56.23 3,393,040 +0.46(+0.83%)
Nov 11, 2019 54.90 56.08 54.90 55.77 2,992,880 +0.84(+1.53%)
Nov 08, 2019 54.52 55.13 54.41 54.93 1,943,000 +0.35(+0.64%)
Nov 07, 2019 55.06 55.38 54.47 54.58 2,622,560 -0.53(-0.96%)
Nov 06, 2019 55.14 55.57 54.60 55.12 3,558,850 -0.36(-0.65%)
Nov 05, 2019 54.43 56.00 54.02 55.48 3,662,660 +1.12(+2.06%)
Nov 04, 2019 55.14 55.20 54.24 54.36 2,413,050 -0.45(-0.83%)
Nov 01, 2019 55.34 55.70 54.41 54.81 3,095,000 -0.14(-0.25%)
Oct 31, 2019 54.97 55.54 54.43 54.95 1,475,980 -0.05(-0.09%)
Oct 30, 2019 55.62 56.16 54.91 55.00 5,074,870 -0.47(-0.85%)
Oct 29, 2019 55.54 56.44 55.15 55.48 4,002,710 -0.34(-0.61%)
Oct 28, 2019 56.50 57.13 55.55 55.82 2,139,750 -0.68(-1.20%)
Oct 25, 2019 57.08 57.51 56.27 56.49 4,083,000 -0.44(-0.78%)
Oct 24, 2019 56.63 57.46 54.85 56.94 4,232,530 +0.26(+0.46%)
Oct 23, 2019 53.20 56.77 51.00 56.67 18,222,250 -0.59(-1.03%)
Oct 22, 2019 59.36 60.15 57.04 57.26 2,860,990 -1.66(-2.81%)
Oct 21, 2019 58.74 59.40 58.23 58.92 1,815,120 +0.11(+0.19%)
Oct 18, 2019 58.73 59.13 57.98 58.81 2,363,000 +0.17(+0.29%)
Oct 17, 2019 59.56 60.20 58.59 58.64 1,418,420 -0.36(-0.61%)
Oct 16, 2019 59.95 59.95 57.87 59.00 3,175,040 -1.01(-1.69%)
Oct 15, 2019 60.38 60.40 59.64 60.01 2,247,070 -0.06(-0.10%)
Oct 14, 2019 61.40 61.79 59.84 60.07 2,198,380 -1.34(-2.18%)
Oct 11, 2019 60.87 62.35 60.77 61.41 3,818,000 +1.22(+2.03%)
Oct 10, 2019 59.83 60.53 59.48 60.19 3,428,800 +0.16(+0.26%)
Oct 09, 2019 58.12 60.19 57.66 60.03 2,277,490 +2.24(+3.88%)
Oct 08, 2019 59.51 59.51 57.57 57.79 2,490,670 -1.43(-2.42%)
Oct 07, 2019 58.21 60.09 57.75 59.22 2,066,530 +0.60(+1.02%)
Oct 04, 2019 59.43 59.69 58.48 58.62 4,140,000 -0.51(-0.87%)
Oct 03, 2019 58.63 59.37 57.85 59.14 1,679,640 +0.42(+0.72%)
Oct 02, 2019 59.39 59.39 58.19 58.72 2,820,630 -1.00(-1.67%)
Oct 01, 2019 59.04 60.73 58.96 59.72 2,270,990 +0.40(+0.67%)
Sep 30, 2019 57.78 59.75 57.62 59.32 3,639,330 +1.69(+2.94%)
Sep 27, 2019 59.51 59.80 57.22 57.63 3,155,000 -1.83(-3.08%)
Sep 26, 2019 59.25 59.82 58.24 59.46 2,676,570 -0.05(-0.08%)
Sep 25, 2019 59.07 59.98 58.20 59.51 3,071,190 +0.83(+1.41%)
Sep 24, 2019 59.49 59.91 58.33 58.68 5,148,090 -0.82(-1.38%)
Sep 23, 2019 59.62 59.85 58.87 59.50 2,423,170 +0.00(+0.00%)
Sep 20, 2019 59.48 60.07 59.11 59.50 2,552,000 -0.36(-0.60%)
Sep 19, 2019 59.10 60.16 58.90 59.86 1,563,170 +0.75(+1.27%)
Sep 18, 2019 59.64 59.64 58.26 59.11 3,867,290 -0.66(-1.11%)
Sep 17, 2019 58.10 59.84 58.00 59.77 3,169,230 +1.82(+3.14%)
Sep 16, 2019 56.74 58.03 56.56 57.96 2,826,780 +0.95(+1.66%)
Sep 13, 2019 58.41 58.58 56.94 57.01 5,356,000 -1.36(-2.32%)
Sep 12, 2019 57.52 58.73 57.27 58.37 1,661,100 +1.24(+2.17%)
Sep 11, 2019 58.24 58.27 56.12 57.12 2,577,070 -0.85(-1.46%)
Sep 10, 2019 57.45 58.01 56.44 57.97 3,917,020 +0.10(+0.18%)
Sep 09, 2019 61.80 62.15 57.71 57.87 2,844,180 -3.73(-6.06%)
Sep 06, 2019 61.64 62.50 61.28 61.60 2,396,000 +0.28(+0.46%)
Sep 05, 2019 61.66 62.24 60.73 61.32 2,592,370 -0.10(-0.16%)
Sep 04, 2019 61.78 61.78 60.88 61.41 1,897,920 +0.23(+0.38%)
Sep 03, 2019 61.05 61.94 60.72 61.19 1,807,240 -0.30(-0.49%)
Aug 30, 2019 61.62 61.64 60.37 61.49 2,626,000 +0.08(+0.13%)
Aug 29, 2019 62.06 62.13 61.37 61.41 1,909,690 +0.17(+0.27%)
Aug 28, 2019 60.77 61.52 60.50 61.24 1,956,950 -0.02(-0.03%)
Aug 27, 2019 61.99 62.14 60.82 61.26 2,514,470 -0.51(-0.83%)
Aug 26, 2019 61.52 61.79 60.72 61.77 3,234,940 +1.06(+1.75%)
Aug 23, 2019 61.56 62.27 60.50 60.71 2,152,000 -0.90(-1.45%)
Aug 22, 2019 62.28 62.67 61.20 61.60 1,131,520 -0.53(-0.85%)
Aug 21, 2019 61.87 62.69 61.67 62.13 1,166,280 +0.69(+1.12%)
Aug 20, 2019 61.81 62.05 61.17 61.45 2,009,880 -0.33(-0.54%)
Aug 19, 2019 61.77 62.98 61.75 61.78 2,979,150 -0.10(-0.17%)
Aug 16, 2019 60.96 62.02 60.94 61.88 1,509,000 +0.72(+1.18%)
Aug 15, 2019 60.39 61.37 59.83 61.16 1,184,540 +1.16(+1.93%)
Aug 14, 2019 61.71 62.00 59.64 60.00 3,059,810 -2.65(-4.23%)
Aug 13, 2019 62.88 63.94 62.37 62.65 2,413,060 -0.31(-0.49%)
Aug 12, 2019 63.12 63.72 62.68 62.96 3,199,790 -0.41(-0.65%)
Aug 09, 2019 62.69 63.74 62.38 63.37 2,896,000 +0.48(+0.77%)
Aug 08, 2019 61.05 62.99 60.89 62.89 2,532,590 +2.21(+3.64%)
Aug 07, 2019 58.90 60.77 58.72 60.69 2,212,390 +1.21(+2.04%)
Aug 06, 2019 58.92 59.87 58.92 59.47 2,115,260 +0.95(+1.63%)
Aug 05, 2019 58.86 59.60 57.96 58.52 1,798,330 -1.36(-2.26%)
Aug 02, 2019 60.55 60.55 59.40 59.88 1,970,000 -0.75(-1.23%)
Aug 01, 2019 61.75 62.19 60.09 60.62 2,616,540 -0.92(-1.49%)
Jul 31, 2019 62.02 62.06 61.00 61.54 2,726,930 -0.33(-0.54%)
Jul 30, 2019 62.63 62.88 61.60 61.87 2,685,510 -1.17(-1.85%)
Jul 29, 2019 63.56 63.82 62.86 63.04 2,219,760 -0.38(-0.61%)
Jul 26, 2019 63.11 63.65 62.52 63.43 2,297,000 +0.53(+0.84%)
Jul 25, 2019 62.91 63.40 61.88 62.90 4,808,080 +0.10(+0.17%)
Jul 24, 2019 60.00 63.20 59.18 62.80 8,013,700 +4.74(+8.16%)
Jul 23, 2019 58.59 58.63 57.58 58.06 3,508,430 -0.33(-0.56%)
Jul 22, 2019 58.51 59.04 58.28 58.38 1,255,960 +0.09(+0.15%)
Jul 19, 2019 59.01 59.06 58.29 58.30 1,675,000 -0.50(-0.85%)
Jul 18, 2019 58.14 58.84 58.01 58.80 3,932,870 +0.44(+0.76%)
Jul 17, 2019 58.40 58.78 58.09 58.35 1,598,760 +0.16(+0.28%)
Jul 16, 2019 58.62 59.05 57.97 58.19 2,607,560 -0.31(-0.53%)
Jul 15, 2019 58.79 59.05 58.34 58.50 1,219,830 -0.21(-0.36%)
Jul 12, 2019 58.94 59.23 58.31 58.71 1,652,000 -0.09(-0.15%)
Jul 11, 2019 58.35 58.89 58.05 58.80 2,396,600 +0.72(+1.24%)
Jul 10, 2019 57.26 58.20 57.26 58.08 2,487,670 +1.38(+2.43%)
Jul 09, 2019 56.05 56.83 55.74 56.70 5,528,110 +0.45(+0.80%)
Jul 08, 2019 56.30 56.81 56.02 56.25 1,299,630 -0.17(-0.30%)
Jul 05, 2019 56.40 56.60 55.57 56.42 2,934,000 -0.13(-0.23%)
Jul 03, 2019 56.23 56.62 55.94 56.55 2,167,000 +0.51(+0.92%)
Jul 02, 2019 55.94 56.60 55.86 56.04 2,498,470 +0.10(+0.18%)
Jul 01, 2019 56.02 56.60 55.72 55.94 2,021,770 +0.53(+0.95%)
Jun 28, 2019 54.30 55.56 54.17 55.41 3,219,000 +1.11(+2.05%)
Jun 27, 2019 53.47 54.54 53.17 54.29 1,794,140 +0.82(+1.54%)
Jun 26, 2019 54.01 54.64 53.02 53.47 2,729,460 -0.37(-0.69%)
Jun 25, 2019 55.29 55.60 53.70 53.84 2,506,140 -1.51(-2.73%)
Jun 24, 2019 55.99 56.01 55.28 55.36 1,573,120 -0.70(-1.25%)
Jun 21, 2019 55.24 56.20 55.01 56.05 3,967,000 +0.51(+0.91%)
Jun 20, 2019 56.22 56.27 55.09 55.55 2,219,050 -0.12(-0.21%)
Jun 19, 2019 55.48 55.75 54.96 55.67 2,618,030 +0.07(+0.13%)
Jun 18, 2019 55.92 56.01 55.20 55.60 2,201,240 +0.13(+0.24%)
Jun 17, 2019 54.99 55.71 54.97 55.46 1,613,290 +0.49(+0.90%)
Jun 14, 2019 54.94 55.07 54.58 54.97 1,497,000 -0.01(-0.02%)
Jun 13, 2019 54.84 55.07 54.00 54.98 1,851,180 +0.19(+0.34%)
Jun 12, 2019 54.25 54.90 53.97 54.79 871,170 +0.31(+0.57%)
Jun 11, 2019 55.47 55.51 54.00 54.48 2,711,030 -0.57(-1.04%)
Jun 10, 2019 54.37 55.49 54.37 55.05 3,180,620 +1.06(+1.97%)
Jun 07, 2019 54.21 54.66 53.88 53.99 2,556,000 -0.01(-0.01%)
Jun 06, 2019 53.16 54.09 52.90 54.00 3,460,840 +0.98(+1.85%)
Jun 05, 2019 50.82 53.10 50.82 53.01 4,942,340 +2.41(+4.77%)
Jun 04, 2019 50.44 50.77 49.83 50.60 4,420,010 +0.64(+1.28%)
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.