Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyrusone Inc (NQ: CONE )

90.36 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 60.85 61.42 60.76 61.39 519,870 +0.37(+0.60%)
Dec 30, 2019 60.42 61.07 60.01 61.03 445,286 +0.70(+1.16%)
Dec 27, 2019 60.52 60.68 59.90 60.33 405,519 -0.09(-0.15%)
Dec 26, 2019 59.87 60.46 59.70 60.42 254,405 +0.76(+1.28%)
Dec 24, 2019 59.85 59.91 59.13 59.66 287,386 -0.35(-0.59%)
Dec 23, 2019 60.52 60.80 59.89 60.01 643,547 -0.46(-0.75%)
Dec 20, 2019 60.67 61.37 59.92 60.47 1,905,167 +0.26(+0.43%)
Dec 19, 2019 59.92 60.61 59.75 60.21 1,111,500 +0.47(+0.79%)
Dec 18, 2019 58.57 60.35 58.57 59.74 2,037,377 +1.15(+1.97%)
Dec 17, 2019 58.36 58.90 58.09 58.59 1,488,338 +0.74(+1.29%)
Dec 16, 2019 57.16 58.06 56.61 57.84 2,043,296 +0.97(+1.70%)
Dec 13, 2019 57.17 58.56 56.63 56.87 2,459,320 +0.17(+0.30%)
Dec 12, 2019 57.82 59.17 56.70 56.71 1,190,316 -1.06(-1.84%)
Dec 11, 2019 59.11 59.11 57.42 57.77 926,007 -1.17(-1.99%)
Dec 10, 2019 59.17 60.11 58.85 58.94 691,560 -0.17(-0.28%)
Dec 09, 2019 59.58 60.68 58.65 59.11 584,196 -0.53(-0.89%)
Dec 06, 2019 59.91 61.11 59.59 59.64 1,176,822 +0.04(+0.06%)
Dec 05, 2019 60.05 60.06 56.05 59.60 5,939,601 -1.02(-1.69%)
Dec 04, 2019 60.10 61.07 60.06 60.63 4,263,342 +0.34(+0.56%)
Dec 03, 2019 57.64 60.52 57.64 60.29 1,697,530 +2.44(+4.22%)
Dec 02, 2019 57.78 58.13 57.23 57.85 1,330,429 -0.16(-0.27%)
Nov 29, 2019 58.20 58.62 57.98 58.01 295,333 -0.31(-0.53%)
Nov 27, 2019 58.98 59.64 58.22 58.32 673,896 -0.60(-1.01%)
Nov 26, 2019 58.04 59.05 57.95 58.91 2,883,976 +0.73(+1.25%)
Nov 25, 2019 58.47 58.96 58.02 58.19 1,189,113 -0.24(-0.41%)
Nov 22, 2019 59.44 59.44 58.35 58.43 1,110,560 -0.65(-1.10%)
Nov 21, 2019 59.81 59.97 58.87 59.08 1,129,607 -0.88(-1.48%)
Nov 20, 2019 61.15 61.49 59.81 59.97 1,280,949 -1.08(-1.77%)
Nov 19, 2019 60.64 61.60 60.53 61.05 1,223,158 +0.34(+0.55%)
Nov 18, 2019 59.87 61.44 59.87 60.71 989,101 +0.83(+1.38%)
Nov 15, 2019 60.12 60.41 59.68 59.88 1,121,622 +0.01(+0.02%)
Nov 14, 2019 59.82 60.43 59.65 59.87 1,634,500 +0.00(+0.00%)
Nov 13, 2019 60.25 60.36 59.85 59.87 1,537,484 -0.13(-0.22%)
Nov 12, 2019 60.76 61.21 59.86 60.00 1,372,375 -0.88(-1.44%)
Nov 11, 2019 61.08 61.59 60.71 60.88 1,251,263 -0.20(-0.34%)
Nov 08, 2019 61.56 62.06 60.82 61.08 1,997,848 -0.44(-0.71%)
Nov 07, 2019 63.76 63.77 61.38 61.52 1,830,636 -2.54(-3.97%)
Nov 06, 2019 64.29 64.89 63.94 64.06 762,951 -0.26(-0.41%)
Nov 05, 2019 65.14 65.38 64.07 64.32 941,005 -1.26(-1.92%)
Nov 04, 2019 66.42 67.23 65.41 65.58 1,741,941 -0.63(-0.96%)
Nov 01, 2019 66.39 66.87 65.69 66.21 1,650,429 -0.16(-0.24%)
Oct 31, 2019 70.73 70.73 61.46 66.37 5,589,394 -3.07(-4.42%)
Oct 30, 2019 68.81 69.80 68.09 69.45 1,838,525 +0.51(+0.74%)
Oct 29, 2019 69.76 70.20 67.51 68.93 1,543,580 -0.88(-1.25%)
Oct 28, 2019 69.41 69.86 68.76 69.81 953,583 +0.64(+0.93%)
Oct 25, 2019 70.24 70.31 68.95 69.17 592,707 -1.29(-1.84%)
Oct 24, 2019 70.47 70.67 69.50 70.46 522,028 +0.30(+0.43%)
Oct 23, 2019 70.97 71.33 69.84 70.16 762,731 -0.61(-0.86%)
Oct 22, 2019 71.44 71.70 70.50 70.77 481,406 -0.47(-0.65%)
Oct 21, 2019 70.66 71.60 70.31 71.23 953,678 +0.47(+0.66%)
Oct 18, 2019 70.94 71.43 70.07 70.77 1,389,140 +0.14(+0.20%)
Oct 17, 2019 71.20 71.42 70.54 70.63 921,892 -0.23(-0.33%)
Oct 16, 2019 70.52 71.11 69.91 70.86 992,844 +0.10(+0.14%)
Oct 15, 2019 70.30 70.82 69.85 70.76 808,138 +0.45(+0.64%)
Oct 14, 2019 70.96 71.21 70.01 70.31 820,644 -0.55(-0.78%)
Oct 11, 2019 71.66 71.70 70.40 70.86 1,245,769 -0.24(-0.34%)
Oct 10, 2019 71.86 72.29 70.89 71.10 1,117,705 -0.87(-1.20%)
Oct 09, 2019 72.08 72.56 71.94 71.97 478,193 +0.11(+0.16%)
Oct 08, 2019 71.70 72.38 71.07 71.86 1,234,372 -0.03(-0.04%)
Oct 07, 2019 71.74 72.35 71.30 71.88 1,254,354 -0.14(-0.19%)
Oct 04, 2019 73.24 73.68 71.75 72.02 1,254,253 -1.84(-2.50%)
Oct 03, 2019 73.25 74.17 72.63 73.87 934,865 +1.31(+1.81%)
Oct 02, 2019 72.96 73.04 72.02 72.56 1,398,618 -0.42(-0.57%)
Oct 01, 2019 73.66 74.07 72.40 72.97 1,164,620 -0.68(-0.92%)
Sep 30, 2019 72.49 73.98 71.75 73.65 952,675 +1.37(+1.89%)
Sep 27, 2019 71.73 72.43 71.57 72.29 958,598 +0.41(+0.57%)
Sep 26, 2019 71.48 72.41 71.11 71.88 734,712 +0.84(+1.18%)
Sep 25, 2019 71.23 71.64 70.76 71.04 705,065 -0.46(-0.65%)
Sep 24, 2019 71.74 72.06 71.03 71.50 773,720 -0.14(-0.19%)
Sep 23, 2019 71.35 72.67 70.90 71.64 975,871 -0.12(-0.17%)
Sep 20, 2019 70.61 72.15 70.32 71.76 2,117,527 +1.26(+1.78%)
Sep 19, 2019 69.34 73.76 68.45 70.50 1,528,657 +1.77(+2.57%)
Sep 18, 2019 68.71 68.97 68.15 68.73 478,467 +0.10(+0.15%)
Sep 17, 2019 69.31 69.59 67.98 68.63 901,387 -0.55(-0.79%)
Sep 16, 2019 68.11 69.66 67.81 69.18 651,296 +1.05(+1.53%)
Sep 13, 2019 68.47 68.65 67.72 68.13 719,498 -0.48(-0.70%)
Sep 12, 2019 68.92 68.98 67.93 68.61 685,835 +0.14(+0.20%)
Sep 11, 2019 67.37 68.75 66.14 68.47 552,451 +1.19(+1.77%)
Sep 10, 2019 67.94 67.94 66.15 67.28 768,490 -1.08(-1.58%)
Sep 09, 2019 68.41 68.45 66.54 68.36 947,967 -0.12(-0.18%)
Sep 06, 2019 68.09 69.01 67.49 68.48 625,886 +0.31(+0.46%)
Sep 05, 2019 68.74 68.76 67.89 68.17 631,963 -0.75(-1.09%)
Sep 04, 2019 68.47 68.99 67.99 68.92 666,059 +1.10(+1.62%)
Sep 03, 2019 67.98 68.26 67.24 67.82 777,405 -0.14(-0.20%)
Aug 30, 2019 67.50 68.24 67.07 67.96 674,313 +0.35(+0.52%)
Aug 29, 2019 65.79 67.67 65.51 67.61 853,532 +2.07(+3.16%)
Aug 28, 2019 64.95 65.58 64.43 65.53 704,375 +0.60(+0.93%)
Aug 27, 2019 65.59 66.37 64.70 64.93 871,714 -0.19(-0.30%)
Aug 26, 2019 65.02 65.56 64.41 65.13 879,587 +0.75(+1.16%)
Aug 23, 2019 64.82 65.64 63.08 64.38 977,203 -0.37(-0.57%)
Aug 22, 2019 64.06 65.02 63.84 64.75 1,001,616 +0.56(+0.88%)
Aug 21, 2019 64.38 64.46 63.61 64.18 851,424 +0.03(+0.04%)
Aug 20, 2019 64.94 65.28 64.14 64.15 1,688,863 -1.06(-1.63%)
Aug 19, 2019 65.19 65.76 64.37 65.22 2,036,274 +0.47(+0.73%)
Aug 16, 2019 60.00 69.83 58.96 64.75 6,618,502 +4.88(+8.16%)
Aug 15, 2019 59.35 60.35 58.90 59.86 585,284 +0.77(+1.30%)
Aug 14, 2019 59.95 60.01 58.96 59.09 685,877 -1.04(-1.72%)
Aug 13, 2019 60.46 61.24 59.83 60.13 594,963 -0.43(-0.70%)
Aug 12, 2019 60.58 60.75 59.90 60.56 565,518 +0.03(+0.05%)
Aug 09, 2019 60.16 61.31 59.92 60.53 990,608 +0.37(+0.62%)
Aug 08, 2019 58.46 60.20 57.99 60.16 1,186,007 +1.67(+2.85%)
Aug 07, 2019 57.05 58.99 56.97 58.49 768,895 +1.02(+1.77%)
Aug 06, 2019 57.23 58.47 56.89 57.48 993,889 +0.20(+0.36%)
Aug 05, 2019 57.77 58.27 55.90 57.27 1,229,893 -1.03(-1.76%)
Aug 02, 2019 57.45 59.21 57.13 58.30 2,196,871 +0.85(+1.48%)
Aug 01, 2019 52.55 57.66 51.37 57.45 2,598,770 +4.35(+8.19%)
Jul 31, 2019 51.51 54.39 51.43 53.10 2,771,206 +1.42(+2.76%)
Jul 30, 2019 51.24 51.76 51.07 51.68 905,425 +0.31(+0.61%)
Jul 29, 2019 52.04 52.06 51.31 51.36 633,878 -0.28(-0.54%)
Jul 26, 2019 52.39 52.43 51.23 51.64 1,728,159 -0.84(-1.60%)
Jul 25, 2019 55.52 55.52 52.34 52.48 899,874 -3.06(-5.51%)
Jul 24, 2019 55.86 55.86 55.11 55.54 996,830 -0.12(-0.22%)
Jul 23, 2019 54.60 55.70 53.88 55.66 1,069,147 +1.35(+2.49%)
Jul 22, 2019 53.88 54.35 53.45 54.31 289,458 +0.46(+0.86%)
Jul 19, 2019 55.19 55.39 53.65 53.85 860,998 -1.30(-2.37%)
Jul 18, 2019 54.21 55.26 53.75 55.15 782,903 +0.71(+1.31%)
Jul 17, 2019 53.93 54.50 53.75 54.44 720,508 +0.74(+1.38%)
Jul 16, 2019 54.57 54.78 53.67 53.70 498,245 -1.05(-1.91%)
Jul 15, 2019 54.81 54.91 54.24 54.75 282,521 +0.27(+0.49%)
Jul 12, 2019 54.64 54.99 54.27 54.48 402,339 -0.06(-0.10%)
Jul 11, 2019 55.26 55.28 54.12 54.53 554,320 -0.74(-1.34%)
Jul 10, 2019 55.78 55.78 54.88 55.27 512,122 -0.15(-0.27%)
Jul 09, 2019 55.29 55.73 55.09 55.42 418,048 +0.03(+0.05%)
Jul 08, 2019 55.51 55.66 54.78 55.39 626,489 -0.19(-0.33%)
Jul 05, 2019 54.87 55.69 54.25 55.58 437,796 +0.38(+0.69%)
Jul 03, 2019 54.90 55.79 54.81 55.20 238,463 +0.36(+0.66%)
Jul 02, 2019 53.28 55.06 53.09 54.84 771,545 +1.74(+3.28%)
Jul 01, 2019 53.87 53.87 52.20 53.10 635,518 -0.30(-0.55%)
Jun 28, 2019 52.82 53.77 52.82 53.40 1,314,793 +0.58(+1.10%)
Jun 27, 2019 52.30 53.40 52.30 52.81 521,630 +0.92(+1.76%)
Jun 26, 2019 53.13 53.26 51.55 51.90 853,491 -1.09(-2.06%)
Jun 25, 2019 54.29 54.66 52.95 52.99 819,052 -1.39(-2.56%)
Jun 24, 2019 54.96 55.21 54.18 54.38 718,857 -0.69(-1.25%)
Jun 21, 2019 55.52 55.52 54.43 55.07 1,877,469 -0.69(-1.23%)
Jun 20, 2019 56.62 56.91 55.64 55.76 816,946 -0.47(-0.83%)
Jun 19, 2019 55.53 56.54 55.33 56.23 746,701 +0.51(+0.92%)
Jun 18, 2019 55.58 56.30 54.89 55.71 805,842 +0.51(+0.93%)
Jun 17, 2019 54.00 55.47 53.99 55.20 776,619 +1.15(+2.12%)
Jun 14, 2019 53.55 54.16 53.23 54.05 994,044 +0.21(+0.39%)
Jun 13, 2019 56.56 56.58 53.22 53.84 1,186,100 -1.12(-2.04%)
Jun 12, 2019 54.94 55.51 54.68 54.96 692,412 -0.04(-0.07%)
Jun 11, 2019 55.23 55.39 54.38 55.00 561,946 -0.02(-0.03%)
Jun 10, 2019 54.76 55.35 54.56 55.02 633,336 +0.23(+0.42%)
Jun 07, 2019 54.73 55.64 54.33 54.79 948,161 +0.59(+1.08%)
Jun 06, 2019 54.69 54.82 54.10 54.20 849,288 -0.21(-0.39%)
Jun 05, 2019 53.25 54.49 52.81 54.41 1,117,981 +1.22(+2.29%)
Jun 04, 2019 53.93 53.96 52.09 53.19 1,047,697 -0.61(-1.13%)
Jun 03, 2019 54.21 54.55 52.79 53.80 1,944,378 -0.38(-0.69%)
May 31, 2019 55.30 55.31 53.69 54.17 1,678,355 -0.69(-1.25%)
May 30, 2019 55.03 55.46 54.61 54.86 1,045,789 -0.13(-0.23%)
May 29, 2019 56.20 56.29 54.78 54.99 999,019 -1.22(-2.17%)
May 28, 2019 57.67 58.04 56.13 56.21 1,025,698 -1.17(-2.05%)
May 24, 2019 57.62 58.29 57.13 57.38 925,493 -0.06(-0.11%)
May 23, 2019 58.02 58.24 57.28 57.45 959,321 -0.74(-1.28%)
May 22, 2019 57.75 58.44 57.75 58.19 559,326 +0.33(+0.57%)
May 21, 2019 57.43 58.72 57.34 57.86 788,753 +0.63(+1.11%)
May 20, 2019 58.12 58.40 57.16 57.23 932,905 -1.24(-2.12%)
May 17, 2019 58.25 58.64 57.55 58.47 822,285 +0.71(+1.22%)
May 16, 2019 56.86 58.04 56.86 57.76 785,001 +0.66(+1.16%)
May 15, 2019 56.31 57.38 56.31 57.10 903,079 +0.55(+0.97%)
May 14, 2019 55.74 56.68 55.46 56.55 682,008 +1.16(+2.09%)
May 13, 2019 54.51 55.43 54.51 55.39 701,696 -0.22(-0.40%)
May 10, 2019 56.04 56.35 55.04 55.61 686,818 +0.15(+0.26%)
May 09, 2019 55.03 55.76 54.04 55.47 744,056 +0.51(+0.93%)
May 08, 2019 54.66 55.91 54.60 54.95 771,602 +0.23(+0.42%)
May 07, 2019 56.23 56.23 54.59 54.72 1,895,175 -0.98(-1.76%)
May 06, 2019 55.51 56.18 55.29 55.71 1,088,453 -0.37(-0.65%)
May 03, 2019 54.34 56.13 53.15 56.07 2,262,292 +2.83(+5.31%)
May 02, 2019 51.48 54.24 51.48 53.25 2,195,951 +2.07(+4.05%)
May 01, 2019 51.48 52.16 51.11 51.17 1,410,562 +0.07(+0.14%)
Apr 30, 2019 50.95 51.37 50.82 51.10 1,438,932 +0.25(+0.49%)
Apr 29, 2019 51.34 51.64 50.64 50.85 1,003,882 -0.38(-0.73%)
Apr 26, 2019 51.57 51.57 50.16 51.23 1,768,267 -0.36(-0.69%)
Apr 25, 2019 51.52 51.74 50.60 51.59 1,009,922 -0.16(-0.30%)
Apr 24, 2019 51.15 52.09 51.15 51.74 881,262 +0.68(+1.33%)
Apr 23, 2019 51.15 51.39 50.57 51.06 800,801 -0.36(-0.70%)
Apr 22, 2019 52.25 52.25 50.93 51.42 564,329 -0.79(-1.51%)
Apr 18, 2019 52.28 52.43 51.87 52.21 602,028 -0.06(-0.12%)
Apr 17, 2019 52.10 52.50 51.50 52.27 878,425 +0.41(+0.80%)
Apr 16, 2019 52.66 52.66 51.23 51.86 729,720 -0.89(-1.69%)
Apr 15, 2019 53.42 53.45 52.04 52.75 1,202,770 -0.57(-1.07%)
Apr 12, 2019 51.48 53.50 51.32 53.32 2,750,105 +2.37(+4.65%)
Apr 11, 2019 50.74 51.07 50.60 50.95 762,570 +0.33(+0.65%)
Apr 10, 2019 50.11 50.63 49.86 50.62 771,110 +0.80(+1.60%)
Apr 09, 2019 50.06 50.37 49.70 49.82 767,562 -0.34(-0.68%)
Apr 08, 2019 50.60 50.88 49.70 50.16 728,597 -0.61(-1.19%)
Apr 05, 2019 49.82 50.81 49.69 50.77 1,021,072 +1.06(+2.14%)
Apr 04, 2019 49.95 50.15 48.99 49.70 624,085 -0.20(-0.40%)
Apr 03, 2019 49.96 50.24 49.61 49.91 569,152 +0.02(+0.04%)
Apr 02, 2019 48.49 50.04 48.00 49.89 1,439,180 +1.50(+3.11%)
Apr 01, 2019 48.26 48.45 47.62 48.38 1,047,632 +0.27(+0.55%)
Mar 29, 2019 48.04 48.45 47.84 48.12 3,345,921 +0.26(+0.54%)
Mar 28, 2019 47.43 48.11 47.43 47.86 1,689,202 +0.52(+1.10%)
Mar 27, 2019 47.39 47.68 46.80 47.34 1,352,892 +0.07(+0.15%)
Mar 26, 2019 47.16 47.38 46.95 47.26 843,599 +0.25(+0.52%)
Mar 25, 2019 47.42 47.42 46.68 47.02 408,743 -0.40(-0.84%)
Mar 22, 2019 47.83 47.87 47.23 47.42 721,310 -0.30(-0.63%)
Mar 21, 2019 47.26 48.03 46.90 47.72 1,192,014 +0.41(+0.86%)
Mar 20, 2019 46.96 47.57 46.77 47.31 705,900 +0.28(+0.60%)
Mar 19, 2019 47.29 47.42 46.85 47.03 525,054 -0.20(-0.42%)
Mar 18, 2019 47.20 47.48 46.76 47.23 660,244 +0.05(+0.12%)
Mar 15, 2019 47.33 47.76 46.69 47.17 1,421,289 +0.04(+0.08%)
Mar 14, 2019 47.65 47.89 46.96 47.14 1,042,397 -0.47(-0.99%)
Mar 13, 2019 47.34 47.86 47.28 47.61 1,690,555 +0.37(+0.79%)
Mar 12, 2019 47.21 47.48 46.82 47.24 785,523 +0.30(+0.64%)
Mar 11, 2019 45.55 47.03 45.55 46.94 1,001,284 +1.55(+3.41%)
Mar 08, 2019 45.91 46.20 45.12 45.39 819,281 -0.70(-1.52%)
Mar 07, 2019 45.83 46.47 44.85 46.09 1,516,674 +0.22(+0.48%)
Mar 06, 2019 45.82 46.05 45.44 45.87 834,997 +0.15(+0.32%)
Mar 05, 2019 45.41 46.12 44.51 45.73 917,818 +0.15(+0.32%)
Mar 04, 2019 46.01 46.25 44.61 45.58 1,152,774 -0.25(-0.56%)
Mar 01, 2019 45.38 46.02 44.53 45.84 1,156,735 +0.51(+1.12%)
Feb 28, 2019 45.54 45.92 44.92 45.33 2,109,229 -0.19(-0.42%)
Feb 27, 2019 45.86 46.15 45.03 45.52 1,249,292 -0.39(-0.85%)
Feb 26, 2019 46.96 47.11 45.85 45.91 1,895,469 -1.05(-2.25%)
Feb 25, 2019 47.66 48.01 45.75 46.96 3,512,107 -1.12(-2.33%)
Feb 22, 2019 47.28 48.18 47.05 48.08 2,825,756 +0.37(+0.78%)
Feb 21, 2019 49.07 49.61 46.84 47.71 3,280,417 -4.35(-8.35%)
Feb 20, 2019 52.35 52.59 51.46 52.06 1,375,567 -0.37(-0.71%)
Feb 19, 2019 52.20 52.78 51.61 52.43 1,188,562 +0.23(+0.44%)
Feb 15, 2019 51.17 52.25 50.88 52.20 989,383 +1.17(+2.30%)
Feb 14, 2019 49.94 51.13 49.76 51.03 1,162,079 +1.05(+2.11%)
Feb 13, 2019 49.52 50.16 49.24 49.97 760,473 +0.46(+0.94%)
Feb 12, 2019 49.67 49.77 48.99 49.51 1,006,515 -0.04(-0.07%)
Feb 11, 2019 49.72 50.07 49.49 49.55 2,153,852 +0.02(+0.04%)
Feb 08, 2019 49.52 50.10 49.18 49.53 1,169,490 -0.09(-0.18%)
Feb 07, 2019 49.25 49.84 48.75 49.62 818,290 +0.11(+0.22%)
Feb 06, 2019 49.55 49.91 49.18 49.51 806,274 -0.20(-0.40%)
Feb 05, 2019 49.86 49.86 48.80 49.71 764,356 -0.01(-0.02%)
Feb 04, 2019 49.07 49.75 48.66 49.72 664,278 +0.47(+0.96%)
Feb 01, 2019 49.37 49.40 48.48 49.25 968,491 -0.05(-0.09%)
Jan 31, 2019 48.51 49.55 48.00 49.29 920,584 +0.77(+1.59%)
Jan 30, 2019 48.11 48.83 47.82 48.52 1,030,558 +0.77(+1.62%)
Jan 29, 2019 47.79 48.15 46.94 47.75 782,009 +0.12(+0.25%)
Jan 28, 2019 45.05 47.96 44.78 47.63 2,395,983 +2.18(+4.80%)
Jan 25, 2019 45.79 46.15 44.94 45.45 1,979,535 -0.25(-0.54%)
Jan 24, 2019 45.47 46.06 45.07 45.69 1,694,998 +0.22(+0.48%)
Jan 23, 2019 46.86 47.12 45.25 45.47 1,513,803 -1.20(-2.57%)
Jan 22, 2019 47.43 47.43 46.24 46.67 1,171,711 -0.75(-1.59%)
Jan 18, 2019 47.29 47.44 46.39 47.43 856,116 +0.27(+0.58%)
Jan 17, 2019 47.26 47.48 46.91 47.16 1,011,004 -0.13(-0.27%)
Jan 16, 2019 47.26 47.76 47.11 47.28 945,236 +0.04(+0.08%)
Jan 15, 2019 47.29 47.93 46.93 47.25 1,035,253 +0.23(+0.48%)
Jan 14, 2019 47.14 47.75 46.83 47.02 1,547,858 -0.41(-0.86%)
Jan 11, 2019 47.17 47.67 46.35 47.43 734,615 +0.22(+0.46%)
Jan 10, 2019 45.67 47.27 45.61 47.21 1,086,902 +1.47(+3.22%)
Jan 09, 2019 48.12 48.34 45.25 45.74 2,049,990 -2.39(-4.97%)
Jan 08, 2019 47.26 48.26 47.12 48.13 664,785 +1.10(+2.34%)
Jan 07, 2019 46.43 47.57 46.26 47.03 766,786 +0.60(+1.29%)
Jan 04, 2019 45.42 47.22 45.27 46.43 1,031,056 +1.33(+2.94%)
Jan 03, 2019 45.25 46.35 44.99 45.10 1,479,063 -0.19(-0.42%)
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.