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

Oshkosh Truck Corp (NY: OSK )

112.77 +0.50 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 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 (%)
Jan 31, 2017 63.50 63.70 61.78 62.31 1,160,673 -1.36(-2.14%)
Jan 30, 2017 64.38 64.38 62.82 63.67 1,239,548 -1.25(-1.93%)
Jan 27, 2017 64.55 65.26 63.92 64.92 1,276,167 +0.44(+0.68%)
Jan 26, 2017 64.89 66.36 62.89 64.48 1,585,945 -0.94(-1.44%)
Jan 25, 2017 63.74 65.96 63.74 65.42 1,480,329 +1.91(+3.02%)
Jan 24, 2017 62.43 63.81 62.34 63.51 1,176,999 +1.47(+2.37%)
Jan 23, 2017 62.22 62.33 61.05 62.04 899,203 -0.29(-0.46%)
Jan 20, 2017 61.73 62.56 61.59 62.33 973,685 +0.81(+1.32%)
Jan 19, 2017 61.64 62.04 60.87 61.51 638,929 +0.08(+0.13%)
Jan 18, 2017 60.86 61.76 60.82 61.43 806,600 +0.44(+0.72%)
Jan 17, 2017 61.81 61.81 60.81 60.99 677,714 -0.75(-1.22%)
Jan 13, 2017 61.74 61.74 61.74 0 +0.99(+1.63%)
Jan 12, 2017 61.34 61.50 59.58 60.75 632,858 -0.35(-0.57%)
Jan 11, 2017 60.89 61.39 60.57 61.10 646,188 +0.21(+0.35%)
Jan 10, 2017 59.69 60.98 59.38 60.89 829,994 +1.54(+2.59%)
Jan 09, 2017 59.99 59.99 59.09 59.35 645,197 -0.68(-1.13%)
Jan 06, 2017 59.47 60.70 58.99 60.03 851,928 +0.81(+1.36%)
Jan 05, 2017 59.06 59.71 58.47 59.22 1,481,850 +0.04(+0.08%)
Jan 04, 2017 58.65 59.36 58.10 59.18 1,138,185 -0.12(-0.20%)
Jan 03, 2017 58.71 59.62 58.14 59.29 1,075,288 +1.48(+2.55%)
Dec 30, 2016 57.82 57.82 57.82 0 -0.99(-1.69%)
Dec 29, 2016 58.95 59.57 58.52 58.81 488,833 -0.06(-0.11%)
Dec 28, 2016 59.70 60.12 58.76 58.87 602,135 -0.54(-0.90%)
Dec 27, 2016 59.83 60.26 59.27 59.41 401,454 -0.30(-0.49%)
Dec 23, 2016 59.70 59.70 59.70 0 +0.36(+0.60%)
Dec 22, 2016 59.53 59.93 59.19 59.35 710,713 -0.22(-0.38%)
Dec 21, 2016 60.00 60.12 58.98 59.57 1,280,721 -0.29(-0.48%)
Dec 20, 2016 59.94 60.63 58.86 59.86 1,866,844 -0.07(-0.12%)
Dec 19, 2016 59.30 60.21 59.13 59.93 1,036,028 +0.39(+0.66%)
Dec 16, 2016 61.06 61.66 59.38 59.53 1,653,552 -1.48(-2.42%)
Dec 15, 2016 60.63 61.39 60.12 61.01 771,131 +0.38(+0.62%)
Dec 14, 2016 61.65 62.03 60.47 60.64 816,443 -1.09(-1.77%)
Dec 13, 2016 62.51 62.85 61.03 61.73 1,037,186 -0.54(-0.86%)
Dec 12, 2016 62.74 63.06 61.57 62.26 668,458 -0.47(-0.76%)
Dec 09, 2016 63.53 63.72 61.47 62.74 1,164,386 -1.23(-1.92%)
Dec 08, 2016 64.19 64.42 63.54 63.96 651,690 -0.06(-0.10%)
Dec 07, 2016 62.74 64.17 62.42 64.03 1,097,446 +1.37(+2.19%)
Dec 06, 2016 61.87 62.86 61.07 62.66 1,674,195 +0.07(+0.11%)
Dec 05, 2016 62.70 63.69 62.43 62.59 1,232,827 +0.23(+0.37%)
Dec 02, 2016 63.11 63.20 62.22 62.35 1,142,744 -0.55(-0.87%)
Dec 01, 2016 63.09 64.21 62.76 62.90 1,074,853 +0.26(+0.41%)
Nov 30, 2016 63.00 63.21 62.31 62.64 989,490 +0.28(+0.44%)
Nov 29, 2016 61.62 62.73 61.24 62.36 815,235 +0.50(+0.81%)
Nov 28, 2016 62.79 62.94 61.82 61.86 653,445 -1.06(-1.68%)
Nov 25, 2016 62.41 62.92 62.30 62.92 376,309 +0.34(+0.54%)
Nov 23, 2016 62.58 62.58 62.58 0 +1.41(+2.31%)
Nov 22, 2016 60.01 61.23 59.99 61.16 793,346 +1.31(+2.18%)
Nov 21, 2016 59.78 60.31 59.21 59.86 905,198 +0.64(+1.07%)
Nov 18, 2016 59.72 59.85 59.02 59.22 860,977 -0.50(-0.84%)
Nov 17, 2016 59.04 59.92 58.90 59.72 1,216,999 +0.01(+0.02%)
Nov 16, 2016 60.01 60.32 59.44 59.71 914,509 -0.36(-0.60%)
Nov 15, 2016 57.87 60.12 57.87 60.07 981,216 +1.38(+2.35%)
Nov 14, 2016 59.02 59.18 57.63 58.69 1,542,672 +0.08(+0.14%)
Nov 11, 2016 56.82 58.65 56.34 58.61 1,735,291 +1.61(+2.82%)
Nov 10, 2016 54.86 57.28 54.31 57.01 3,619,207 +2.69(+4.96%)
Nov 09, 2016 50.77 55.48 50.77 54.31 5,018,914 +4.75(+9.57%)
Nov 08, 2016 49.46 50.14 49.24 49.57 979,509 -0.07(-0.14%)
Nov 07, 2016 50.10 50.14 49.49 49.64 1,374,642 +0.38(+0.78%)
Nov 04, 2016 48.59 49.88 48.33 49.26 1,119,097 +0.43(+0.88%)
Nov 03, 2016 49.02 49.27 48.63 48.83 908,796 -0.27(-0.55%)
Nov 02, 2016 48.42 50.01 48.34 49.10 2,158,738 +0.48(+0.99%)
Nov 01, 2016 50.40 50.84 48.18 48.61 2,003,989 +0.89(+1.87%)
Oct 31, 2016 47.37 47.86 47.13 47.72 693,829 +0.34(+0.72%)
Oct 28, 2016 46.84 47.73 46.62 47.38 509,577 +0.48(+1.03%)
Oct 27, 2016 47.65 47.65 46.75 46.90 643,413 -0.76(-1.59%)
Oct 26, 2016 47.12 47.88 47.06 47.66 557,588 +0.32(+0.68%)
Oct 25, 2016 47.24 47.49 46.79 47.34 503,805 -0.03(-0.06%)
Oct 24, 2016 48.39 48.39 47.05 47.37 481,041 -0.38(-0.80%)
Oct 21, 2016 46.69 47.80 46.38 47.75 536,207 +0.57(+1.21%)
Oct 20, 2016 47.08 47.78 46.91 47.18 807,799 -0.06(-0.13%)
Oct 19, 2016 47.65 47.65 46.88 47.24 595,352 -0.30(-0.64%)
Oct 18, 2016 47.84 47.86 46.86 47.54 503,451 +0.30(+0.64%)
Oct 17, 2016 47.06 47.45 46.88 47.24 490,627 +0.19(+0.40%)
Oct 14, 2016 48.09 48.33 47.01 47.05 591,440 -0.48(-1.01%)
Oct 13, 2016 47.34 47.74 46.88 47.53 468,210 -0.33(-0.69%)
Oct 12, 2016 47.94 48.36 47.78 47.86 351,901 -0.27(-0.56%)
Oct 11, 2016 48.77 48.90 47.71 48.13 790,200 -0.50(-1.03%)
Oct 10, 2016 49.36 49.78 48.61 48.63 594,743 -0.35(-0.71%)
Oct 07, 2016 50.04 50.21 48.95 48.98 1,069,715 -1.01(-2.02%)
Oct 06, 2016 49.80 50.49 49.79 49.99 804,454 -0.13(-0.27%)
Oct 05, 2016 49.84 50.42 49.79 50.12 902,839 +0.73(+1.48%)
Oct 04, 2016 50.01 50.18 49.14 49.39 635,552 -0.52(-1.04%)
Oct 03, 2016 49.84 50.25 49.75 49.91 1,124,716 -0.04(-0.09%)
Sep 30, 2016 48.77 50.43 48.72 49.95 1,741,015 +1.48(+3.05%)
Sep 29, 2016 48.61 49.06 48.19 48.47 1,182,052 -0.10(-0.20%)
Sep 28, 2016 48.11 48.63 47.80 48.57 1,487,197 +0.92(+1.93%)
Sep 27, 2016 46.62 47.73 46.56 47.65 1,375,365 +0.89(+1.91%)
Sep 26, 2016 45.99 47.18 45.94 46.76 2,212,195 +1.37(+3.03%)
Sep 23, 2016 48.44 48.91 45.29 45.38 4,474,830 -5.37(-10.58%)
Sep 22, 2016 50.99 51.06 50.62 50.75 710,859 +0.51(+1.01%)
Sep 21, 2016 50.34 50.63 49.77 50.25 1,383,061 +0.17(+0.34%)
Sep 20, 2016 51.17 51.20 50.04 50.08 927,136 -0.61(-1.20%)
Sep 19, 2016 50.42 51.51 50.35 50.68 1,143,340 +0.82(+1.65%)
Sep 16, 2016 49.59 50.55 49.52 49.86 1,018,907 -0.24(-0.48%)
Sep 15, 2016 48.97 50.20 48.74 50.10 812,506 +1.11(+2.26%)
Sep 14, 2016 48.56 49.28 48.41 49.00 706,953 +0.46(+0.96%)
Sep 13, 2016 48.80 49.20 48.17 48.53 690,048 -0.81(-1.64%)
Sep 12, 2016 48.17 49.46 48.17 49.35 827,677 +0.78(+1.62%)
Sep 09, 2016 49.65 50.75 48.56 48.56 1,053,817 -1.46(-2.92%)
Sep 08, 2016 50.09 50.19 49.77 50.02 559,840 -0.14(-0.28%)
Sep 07, 2016 49.39 50.23 49.27 50.17 1,003,930 +0.80(+1.63%)
Sep 06, 2016 49.12 49.44 48.86 49.36 1,121,722 +0.50(+1.02%)
Sep 02, 2016 48.69 48.86 48.86 48.86 1,052,130 +0.69(+1.43%)
Sep 01, 2016 48.16 48.26 47.57 48.18 423,199 +0.07(+0.15%)
Aug 31, 2016 48.33 48.33 47.56 48.11 509,949 -0.32(-0.66%)
Aug 30, 2016 48.39 48.80 48.19 48.43 550,151 +0.04(+0.07%)
Aug 29, 2016 48.57 48.91 48.30 48.39 647,982 -0.17(-0.35%)
Aug 26, 2016 48.69 48.94 48.32 48.56 603,005 +0.08(+0.17%)
Aug 25, 2016 48.17 48.61 47.97 48.48 633,118 +0.27(+0.56%)
Aug 24, 2016 48.54 48.66 48.08 48.21 364,120 -0.40(-0.83%)
Aug 23, 2016 48.75 48.98 48.46 48.61 638,463 +0.45(+0.94%)
Aug 22, 2016 48.44 48.58 48.00 48.16 252,828 -0.51(-1.04%)
Aug 19, 2016 48.26 48.74 48.24 48.67 683,785 +0.02(+0.04%)
Aug 18, 2016 49.06 49.36 48.40 48.65 1,349,269 +1.09(+2.29%)
Aug 17, 2016 47.76 47.76 47.50 47.56 605,475 -0.20(-0.41%)
Aug 16, 2016 48.06 48.26 47.75 47.76 385,143 -0.38(-0.80%)
Aug 15, 2016 47.37 48.39 47.23 48.14 581,065 +0.90(+1.91%)
Aug 12, 2016 47.46 47.62 46.95 47.24 309,572 -0.35(-0.73%)
Aug 11, 2016 47.78 47.95 47.58 47.59 585,291 +0.15(+0.32%)
Aug 10, 2016 47.60 47.86 47.31 47.44 740,005 +0.04(+0.09%)
Aug 09, 2016 47.94 48.13 47.34 47.39 461,353 -0.49(-1.02%)
Aug 08, 2016 48.01 48.25 47.57 47.88 579,612 +0.03(+0.06%)
Aug 05, 2016 47.76 48.32 47.62 47.85 788,097 +0.21(+0.45%)
Aug 04, 2016 47.77 48.18 47.59 47.64 666,693 -0.21(-0.45%)
Aug 03, 2016 47.64 48.08 47.53 47.85 587,988 +0.13(+0.28%)
Aug 02, 2016 48.17 48.44 47.30 47.72 916,697 -0.44(-0.92%)
Aug 01, 2016 48.96 48.96 47.66 48.17 1,356,237 -0.80(-1.63%)
Jul 29, 2016 48.27 49.45 48.27 48.97 1,866,678 +1.28(+2.68%)
Jul 28, 2016 44.80 48.02 44.42 47.69 2,284,403 +4.31(+9.94%)
Jul 27, 2016 43.50 43.63 43.12 43.37 1,018,941 +0.00(+0.00%)
Jul 26, 2016 43.20 43.61 43.05 43.37 923,431 +0.40(+0.93%)
Jul 25, 2016 43.35 43.57 42.82 42.97 692,043 -0.53(-1.23%)
Jul 22, 2016 43.55 43.74 42.90 43.51 913,791 +0.08(+0.18%)
Jul 21, 2016 43.27 43.48 42.70 43.43 781,116 +1.08(+2.54%)
Jul 20, 2016 42.07 42.80 41.64 42.35 507,293 +0.25(+0.59%)
Jul 19, 2016 42.22 42.22 41.55 42.10 825,981 -0.56(-1.31%)
Jul 18, 2016 43.13 43.13 42.65 42.66 450,728 -0.61(-1.42%)
Jul 15, 2016 43.16 43.54 42.95 43.28 416,480 +0.48(+1.12%)
Jul 14, 2016 43.06 43.55 42.69 42.80 893,148 -0.32(-0.74%)
Jul 13, 2016 43.90 43.92 42.87 43.12 672,847 -0.65(-1.48%)
Jul 12, 2016 43.64 44.05 43.58 43.77 706,236 +0.61(+1.42%)
Jul 11, 2016 43.25 43.90 43.08 43.15 580,141 -0.10(-0.23%)
Jul 08, 2016 41.99 43.31 41.51 43.25 769,931 +1.74(+4.20%)
Jul 07, 2016 41.14 42.00 41.04 41.51 787,844 +0.57(+1.39%)
Jul 06, 2016 41.05 41.05 40.17 40.94 963,919 -0.29(-0.71%)
Jul 05, 2016 41.93 41.97 40.65 41.23 428,694 -1.05(-2.48%)
Jul 01, 2016 42.49 42.28 42.28 42.28 414,817 -0.12(-0.29%)
Jun 30, 2016 41.41 42.43 41.07 42.41 509,792 +1.14(+2.76%)
Jun 29, 2016 41.52 41.61 40.70 41.27 696,871 +0.44(+1.07%)
Jun 28, 2016 40.00 41.01 40.00 40.83 1,040,364 +1.49(+3.80%)
Jun 27, 2016 40.07 40.33 39.12 39.34 1,071,217 -1.44(-3.53%)
Jun 24, 2016 41.16 41.96 40.58 40.78 661,414 -2.45(-5.67%)
Jun 23, 2016 43.03 43.49 42.73 43.23 701,686 +0.81(+1.91%)
Jun 22, 2016 42.78 42.94 42.28 42.42 564,404 -0.21(-0.50%)
Jun 21, 2016 43.04 43.14 42.55 42.64 708,640 -0.44(-1.03%)
Jun 20, 2016 42.66 43.44 42.54 43.08 1,000,771 +0.94(+2.24%)
Jun 17, 2016 40.48 42.46 40.18 42.14 1,734,358 +1.75(+4.34%)
Jun 16, 2016 39.85 40.47 39.59 40.39 402,763 +0.27(+0.66%)
Jun 15, 2016 40.29 40.88 39.98 40.12 353,742 +0.07(+0.18%)
Jun 14, 2016 40.00 40.26 39.45 40.05 482,770 -0.04(-0.11%)
Jun 13, 2016 40.36 40.73 40.01 40.09 399,791 -0.40(-0.99%)
Jun 10, 2016 41.10 41.30 40.29 40.49 375,848 -1.01(-2.44%)
Jun 09, 2016 41.43 41.69 40.80 41.51 386,676 -0.32(-0.77%)
Jun 08, 2016 41.84 42.05 41.60 41.83 468,876 +0.25(+0.60%)
Jun 07, 2016 41.85 42.20 41.58 41.58 858,394 -0.20(-0.47%)
Jun 06, 2016 41.09 42.01 40.91 41.77 1,172,135 +0.83(+2.02%)
Jun 03, 2016 41.23 41.23 40.44 40.95 572,004 -0.14(-0.35%)
Jun 02, 2016 40.98 41.31 40.78 41.09 822,181 +0.04(+0.11%)
Jun 01, 2016 40.81 41.10 39.96 41.05 592,998 +0.24(+0.59%)
May 31, 2016 40.86 41.21 40.61 40.81 967,893 -0.07(-0.17%)
May 27, 2016 40.81 40.88 40.88 40.88 526,200 -0.04(-0.11%)
May 26, 2016 41.06 42.03 40.92 40.92 821,456 +0.04(+0.09%)
May 25, 2016 40.87 41.10 40.63 40.89 888,103 +0.35(+0.85%)
May 24, 2016 40.47 40.90 40.25 40.54 466,425 +0.23(+0.57%)
May 23, 2016 40.27 40.77 40.03 40.31 408,882 -0.05(-0.13%)
May 20, 2016 40.41 40.67 40.17 40.36 370,267 +0.23(+0.58%)
May 19, 2016 39.85 40.39 39.53 40.13 361,983 -0.09(-0.22%)
May 18, 2016 40.35 41.31 40.10 40.22 614,294 -0.43(-1.05%)
May 17, 2016 40.49 41.22 40.24 40.65 592,392 +0.04(+0.11%)
May 16, 2016 40.44 41.08 40.36 40.60 508,098 +0.46(+1.15%)
May 13, 2016 40.18 40.66 39.90 40.14 380,546 -0.18(-0.44%)
May 12, 2016 40.81 41.13 40.19 40.32 482,884 -0.18(-0.44%)
May 11, 2016 40.82 41.03 40.33 40.49 641,850 -0.33(-0.80%)
May 10, 2016 40.19 41.16 40.19 40.82 1,007,822 +0.66(+1.63%)
May 09, 2016 40.69 40.80 40.14 40.17 466,749 -0.84(-2.05%)
May 06, 2016 40.34 41.28 40.34 41.01 484,434 +0.40(+0.98%)
May 05, 2016 40.78 41.23 40.36 40.61 663,459 +0.09(+0.22%)
May 04, 2016 41.29 41.58 40.24 40.52 1,131,695 -1.19(-2.86%)
May 03, 2016 42.52 42.52 41.31 41.72 1,638,164 -1.50(-3.48%)
May 02, 2016 43.24 43.45 42.53 43.22 1,398,438 -0.02(-0.04%)
Apr 29, 2016 42.49 44.00 42.36 43.24 2,575,597 +1.32(+3.15%)
Apr 28, 2016 40.40 42.85 38.52 41.92 4,204,161 +4.92(+13.30%)
Apr 27, 2016 35.27 37.07 35.06 37.00 2,255,728 +1.87(+5.32%)
Apr 26, 2016 35.18 35.30 34.75 35.13 1,743,114 +0.25(+0.71%)
Apr 25, 2016 35.24 35.50 34.73 34.88 778,727 -0.56(-1.57%)
Apr 22, 2016 34.96 35.73 34.83 35.44 891,514 +0.48(+1.37%)
Apr 21, 2016 34.98 35.34 34.16 34.96 972,103 +0.00(+0.00%)
Apr 20, 2016 35.51 35.70 34.95 34.96 736,637 -0.42(-1.20%)
Apr 19, 2016 35.53 35.81 35.02 35.39 894,957 +0.04(+0.13%)
Apr 18, 2016 35.41 35.87 35.25 35.34 468,014 -0.24(-0.67%)
Apr 15, 2016 35.37 35.76 35.31 35.58 868,971 +0.05(+0.15%)
Apr 14, 2016 36.41 36.66 35.32 35.53 1,280,975 -0.76(-2.10%)
Apr 13, 2016 35.45 36.46 35.18 36.29 1,307,486 +1.24(+3.54%)
Apr 12, 2016 34.95 35.57 34.88 35.05 778,879 +0.11(+0.30%)
Apr 11, 2016 35.01 35.42 34.87 34.95 411,665 +0.24(+0.69%)
Apr 08, 2016 34.81 35.41 34.53 34.71 353,828 +0.37(+1.08%)
Apr 07, 2016 34.54 34.76 34.15 34.33 286,796 -0.42(-1.20%)
Apr 06, 2016 34.81 34.96 34.05 34.75 414,061 -0.05(-0.15%)
Apr 05, 2016 34.79 35.22 34.50 34.80 701,716 -0.43(-1.23%)
Apr 04, 2016 35.46 35.95 34.96 35.24 944,660 -0.21(-0.60%)
Apr 01, 2016 35.63 35.63 34.84 35.45 1,121,252 -0.73(-2.01%)
Mar 31, 2016 36.10 36.51 35.78 36.18 657,096 +0.02(+0.05%)
Mar 30, 2016 36.77 36.77 35.97 36.16 761,492 -0.18(-0.49%)
Mar 29, 2016 35.62 36.38 35.21 36.33 645,831 +0.51(+1.43%)
Mar 28, 2016 35.72 36.16 35.42 35.82 622,619 +0.13(+0.37%)
Mar 24, 2016 34.32 35.69 35.69 35.69 826,768 +1.09(+3.15%)
Mar 23, 2016 35.43 35.51 34.48 34.60 453,328 -0.97(-2.74%)
Mar 22, 2016 35.29 35.87 35.19 35.57 512,140 -0.09(-0.25%)
Mar 21, 2016 35.87 36.02 35.16 35.66 561,019 -0.27(-0.76%)
Mar 18, 2016 34.81 35.95 34.81 35.94 1,418,736 +1.09(+3.12%)
Mar 17, 2016 34.53 34.95 34.21 34.85 861,678 +0.61(+1.78%)
Mar 16, 2016 33.15 34.46 33.01 34.24 1,110,433 +0.99(+2.98%)
Mar 15, 2016 32.50 33.29 32.27 33.25 880,693 +0.29(+0.89%)
Mar 14, 2016 32.65 33.03 32.17 32.95 710,468 +0.11(+0.32%)
Mar 11, 2016 32.75 33.17 32.60 32.85 969,495 +0.46(+1.42%)
Mar 10, 2016 32.55 32.65 31.79 32.39 453,945 -0.16(-0.49%)
Mar 09, 2016 32.92 33.02 32.27 32.55 428,658 -0.12(-0.35%)
Mar 08, 2016 33.28 33.45 32.26 32.66 662,362 -1.12(-3.33%)
Mar 07, 2016 32.99 33.83 32.87 33.79 1,138,852 +0.82(+2.50%)
Mar 04, 2016 32.43 33.31 31.93 32.96 1,050,004 +0.64(+1.97%)
Mar 03, 2016 31.19 32.40 30.84 32.33 743,888 +1.04(+3.34%)
Mar 02, 2016 31.09 31.55 30.52 31.28 793,040 +0.11(+0.34%)
Mar 01, 2016 30.76 31.62 29.97 31.17 1,207,522 +0.64(+2.09%)
Feb 29, 2016 29.93 30.69 29.81 30.54 1,517,255 +0.67(+2.25%)
Feb 26, 2016 30.25 30.25 29.26 29.86 1,562,797 +0.03(+0.09%)
Feb 25, 2016 30.06 30.38 28.97 29.84 1,018,231 -0.06(-0.21%)
Feb 24, 2016 29.32 29.94 28.79 29.90 1,161,348 +0.06(+0.21%)
Feb 23, 2016 30.76 31.12 29.77 29.84 1,000,075 -1.10(-3.55%)
Feb 22, 2016 31.13 31.85 30.79 30.94 871,114 +0.60(+1.98%)
Feb 19, 2016 29.94 30.74 29.94 30.33 1,870,211 -0.34(-1.10%)
Feb 18, 2016 30.47 30.85 29.94 30.67 1,074,308 +0.35(+1.14%)
Feb 17, 2016 30.10 30.88 29.92 30.32 919,214 +0.69(+2.33%)
Feb 16, 2016 28.84 29.72 28.28 29.63 1,003,789 +1.30(+4.59%)
Feb 12, 2016 27.44 28.33 28.33 28.33 972,283 +1.49(+5.54%)
Feb 11, 2016 26.96 27.39 26.33 26.85 710,704 -0.70(-2.54%)
Feb 10, 2016 27.34 28.01 26.75 27.55 1,135,982 +0.23(+0.84%)
Feb 09, 2016 27.48 27.67 26.88 27.32 983,048 -0.58(-2.08%)
Feb 08, 2016 28.87 29.09 27.30 27.90 932,437 -1.50(-5.12%)
Feb 05, 2016 28.66 29.46 28.58 29.40 1,145,119 +0.47(+1.64%)
Feb 04, 2016 28.37 29.62 28.03 28.93 1,411,539 +0.92(+3.30%)
Feb 03, 2016 27.49 28.07 26.63 28.00 3,183,976 +1.01(+3.75%)
Feb 02, 2016 27.24 27.24 26.69 26.99 1,758,423 -0.70(-2.51%)
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.