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

Hasbro (NQ: HAS )

61.30 -2.98 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 60.01 61.67 59.57 60.64 2,898,123 +0.06(+0.10%)
Mar 30, 2020 55.27 61.53 55.09 60.58 2,172,784 +4.95(+8.90%)
Mar 27, 2020 54.30 57.04 54.00 55.63 1,560,225 -2.25(-3.88%)
Mar 26, 2020 56.49 60.36 55.16 57.88 2,074,997 +1.27(+2.25%)
Mar 25, 2020 54.09 58.70 53.01 56.61 3,683,032 +3.12(+5.83%)
Mar 24, 2020 46.62 53.57 46.49 53.49 3,899,969 +9.53(+21.67%)
Mar 23, 2020 44.14 46.43 41.73 43.96 4,486,258 +4.88(+12.49%)
Mar 20, 2020 40.67 42.86 38.68 39.08 3,231,827 -1.00(-2.50%)
Mar 19, 2020 39.68 42.64 38.17 40.08 2,943,997 +0.40(+1.00%)
Mar 18, 2020 37.66 40.99 35.03 39.68 2,957,984 +0.06(+0.15%)
Mar 17, 2020 38.90 41.47 37.82 39.62 3,693,672 +1.71(+4.52%)
Mar 16, 2020 41.95 42.73 37.88 37.91 2,936,032 -8.72(-18.70%)
Mar 13, 2020 47.83 48.98 44.09 46.63 3,620,939 +1.04(+2.29%)
Mar 12, 2020 49.62 50.17 45.58 45.59 3,005,693 -7.79(-14.59%)
Mar 11, 2020 55.05 55.59 52.45 53.38 3,093,179 -3.62(-6.35%)
Mar 10, 2020 58.36 58.60 54.19 57.00 2,369,066 +0.86(+1.54%)
Mar 09, 2020 58.04 59.03 56.02 56.13 2,660,181 -5.53(-8.96%)
Mar 06, 2020 60.93 62.59 60.12 61.66 2,124,426 -1.46(-2.31%)
Mar 05, 2020 64.23 64.36 62.30 63.12 1,517,589 -2.86(-4.34%)
Mar 04, 2020 64.84 65.99 63.95 65.98 2,793,372 +2.04(+3.19%)
Mar 03, 2020 66.48 67.91 63.88 63.94 3,040,752 -3.26(-4.86%)
Mar 02, 2020 65.53 67.41 64.46 67.20 1,752,729 +1.73(+2.64%)
Feb 28, 2020 65.26 66.50 64.10 65.47 2,699,835 -1.92(-2.84%)
Feb 27, 2020 68.83 70.12 67.31 67.39 2,792,739 -2.53(-3.62%)
Feb 26, 2020 71.00 71.95 69.92 69.92 2,147,502 -0.43(-0.61%)
Feb 25, 2020 74.12 74.30 70.03 70.36 1,846,897 -3.46(-4.68%)
Feb 24, 2020 74.22 75.07 73.55 73.81 2,695,498 -2.44(-3.20%)
Feb 21, 2020 83.10 83.11 76.16 76.26 4,293,450 -7.55(-9.01%)
Feb 20, 2020 82.69 83.90 82.20 83.81 1,580,941 +1.02(+1.23%)
Feb 19, 2020 82.40 83.36 81.60 82.79 1,326,247 +0.22(+0.27%)
Feb 18, 2020 82.63 82.75 81.32 82.57 1,369,079 -0.25(-0.30%)
Feb 14, 2020 82.44 83.73 82.21 82.82 1,105,277 +0.61(+0.74%)
Feb 13, 2020 82.69 82.92 82.03 82.21 1,619,400 -1.03(-1.23%)
Feb 12, 2020 84.74 84.82 82.02 83.23 3,275,552 -1.61(-1.90%)
Feb 11, 2020 91.44 92.81 84.76 84.84 4,773,046 -0.68(-0.79%)
Feb 10, 2020 84.27 85.72 84.21 85.52 1,318,393 +0.98(+1.16%)
Feb 07, 2020 86.69 86.86 84.05 84.54 2,181,530 -2.33(-2.68%)
Feb 06, 2020 89.42 89.42 86.60 86.87 1,848,041 -2.19(-2.46%)
Feb 05, 2020 88.95 89.35 87.83 89.05 1,078,902 +0.98(+1.12%)
Feb 04, 2020 87.34 88.87 87.31 88.07 1,169,442 +1.81(+2.10%)
Feb 03, 2020 87.04 87.37 86.19 86.26 757,727 -0.08(-0.10%)
Jan 31, 2020 87.16 87.59 85.88 86.34 1,088,995 -0.88(-1.01%)
Jan 30, 2020 87.36 87.88 86.25 87.22 1,376,485 -0.59(-0.68%)
Jan 29, 2020 88.24 88.81 87.76 87.82 848,096 -0.59(-0.67%)
Jan 28, 2020 87.55 88.98 87.03 88.41 782,531 +1.14(+1.30%)
Jan 27, 2020 86.69 87.62 86.40 87.27 1,106,188 -0.88(-0.99%)
Jan 24, 2020 88.65 88.96 87.88 88.15 1,445,768 -0.67(-0.76%)
Jan 23, 2020 88.42 89.28 87.83 88.82 971,668 -0.25(-0.28%)
Jan 22, 2020 88.41 89.47 88.20 89.07 1,039,215 +0.90(+1.02%)
Jan 21, 2020 88.41 88.49 86.85 88.17 901,059 -0.35(-0.40%)
Jan 17, 2020 87.89 88.80 87.77 88.52 1,382,707 +1.27(+1.46%)
Jan 16, 2020 87.29 88.02 86.79 87.25 1,031,116 +0.50(+0.57%)
Jan 15, 2020 85.92 87.02 84.73 86.76 2,341,931 -1.87(-2.11%)
Jan 14, 2020 88.22 89.21 87.15 88.63 1,955,721 +0.33(+0.37%)
Jan 13, 2020 85.75 88.38 85.34 88.30 1,069,315 +2.68(+3.13%)
Jan 10, 2020 87.67 87.67 85.48 85.62 1,301,714 -1.87(-2.14%)
Jan 09, 2020 88.32 88.56 87.00 87.49 811,520 -0.88(-1.00%)
Jan 08, 2020 87.47 89.16 87.07 88.37 1,093,629 +1.31(+1.51%)
Jan 07, 2020 88.42 88.42 86.53 87.06 1,169,691 -1.66(-1.87%)
Jan 06, 2020 87.86 88.75 87.03 88.72 925,988 +0.26(+0.30%)
Jan 03, 2020 87.51 88.84 87.27 88.46 840,811 -0.24(-0.27%)
Jan 02, 2020 89.40 89.41 87.82 88.69 1,238,938 -0.24(-0.27%)
Dec 31, 2019 88.57 89.48 88.57 88.93 630,727 +0.36(+0.41%)
Dec 30, 2019 89.06 89.47 87.95 88.57 619,323 -0.49(-0.55%)
Dec 27, 2019 88.47 89.26 88.20 89.05 544,152 +0.67(+0.76%)
Dec 26, 2019 89.00 89.04 88.16 88.38 633,015 -0.12(-0.13%)
Dec 24, 2019 88.42 88.64 88.03 88.50 225,879 -0.09(-0.10%)
Dec 23, 2019 87.71 88.68 87.64 88.59 917,372 +1.36(+1.56%)
Dec 20, 2019 88.17 88.88 87.13 87.23 5,917,152 -0.67(-0.76%)
Dec 19, 2019 87.40 88.15 86.87 87.89 963,712 +0.72(+0.83%)
Dec 18, 2019 86.55 87.24 85.97 87.17 1,067,695 +0.53(+0.61%)
Dec 17, 2019 86.50 86.90 85.68 86.64 894,806 +0.53(+0.62%)
Dec 16, 2019 88.13 88.35 85.99 86.11 1,558,018 -1.40(-1.60%)
Dec 13, 2019 86.63 88.05 85.80 87.51 1,295,063 +0.98(+1.13%)
Dec 12, 2019 84.52 86.72 84.15 86.53 1,383,382 +2.01(+2.38%)
Dec 11, 2019 83.91 84.96 83.87 84.52 594,139 +0.37(+0.44%)
Dec 10, 2019 84.85 85.05 83.59 84.15 914,914 -0.65(-0.76%)
Dec 09, 2019 85.26 85.36 84.54 84.79 915,775 -0.25(-0.30%)
Dec 06, 2019 85.09 85.47 84.57 85.05 883,089 +0.58(+0.69%)
Dec 05, 2019 84.30 84.59 83.73 84.47 1,038,869 +0.72(+0.85%)
Dec 04, 2019 83.69 84.37 83.69 83.75 829,235 +0.19(+0.23%)
Dec 03, 2019 83.55 84.17 82.58 83.56 1,191,835 -1.06(-1.25%)
Dec 02, 2019 86.39 86.49 84.26 84.62 1,493,589 -1.02(-1.19%)
Nov 29, 2019 86.03 86.41 85.21 85.64 774,663 -0.19(-0.23%)
Nov 27, 2019 85.05 86.48 84.63 85.83 1,507,522 +1.12(+1.32%)
Nov 26, 2019 84.17 85.01 83.09 84.71 3,115,613 +1.19(+1.42%)
Nov 25, 2019 82.94 84.15 82.70 83.52 2,434,306 +2.59(+3.19%)
Nov 22, 2019 80.75 81.61 80.47 80.94 1,504,316 +0.59(+0.73%)
Nov 21, 2019 79.96 81.53 79.51 80.35 2,062,677 +0.43(+0.54%)
Nov 20, 2019 80.09 80.46 79.15 79.92 1,717,092 -0.29(-0.36%)
Nov 19, 2019 80.58 80.62 80.08 80.20 1,387,366 -0.09(-0.12%)
Nov 18, 2019 80.01 80.63 79.61 80.30 1,827,566 -0.04(-0.05%)
Nov 15, 2019 80.50 81.00 80.02 80.34 1,511,085 +0.07(+0.08%)
Nov 14, 2019 79.15 80.36 78.74 80.27 1,201,340 +1.12(+1.41%)
Nov 13, 2019 79.43 79.72 79.01 79.15 1,368,671 -0.34(-0.42%)
Nov 12, 2019 80.61 80.75 79.15 79.49 1,589,301 -0.93(-1.16%)
Nov 11, 2019 80.10 80.83 79.83 80.42 864,665 -0.02(-0.02%)
Nov 08, 2019 80.45 80.84 79.46 80.44 2,362,941 +0.27(+0.34%)
Nov 07, 2019 80.55 81.40 79.80 80.17 2,312,266 +0.29(+0.37%)
Nov 06, 2019 78.90 80.56 77.96 79.88 9,986,012 -0.78(-0.97%)
Nov 05, 2019 80.90 83.56 80.65 80.66 2,843,088 -1.61(-1.95%)
Nov 04, 2019 81.32 82.74 81.09 82.27 1,067,335 +1.06(+1.31%)
Nov 01, 2019 82.34 82.57 81.08 81.21 1,304,089 -0.73(-0.89%)
Oct 31, 2019 82.88 83.31 81.51 81.94 1,365,856 -1.09(-1.32%)
Oct 30, 2019 82.14 83.13 81.25 83.03 1,633,841 +0.54(+0.66%)
Oct 29, 2019 80.42 82.77 79.98 82.49 3,064,429 +1.67(+2.07%)
Oct 28, 2019 80.50 81.34 80.41 80.82 1,824,227 +0.53(+0.66%)
Oct 25, 2019 80.41 80.61 78.77 80.29 2,690,616 -0.13(-0.16%)
Oct 24, 2019 83.03 83.22 79.95 80.42 2,910,073 -2.71(-3.26%)
Oct 23, 2019 83.75 85.09 82.01 83.13 3,835,810 -0.52(-0.62%)
Oct 22, 2019 84.47 87.77 82.67 83.64 8,308,367 -16.84(-16.76%)
Oct 21, 2019 102.80 102.80 99.85 100.49 2,477,295 -1.51(-1.48%)
Oct 18, 2019 102.28 102.90 101.63 101.99 1,089,710 -0.36(-0.35%)
Oct 17, 2019 102.31 102.84 101.67 102.35 959,541 +0.34(+0.33%)
Oct 16, 2019 101.60 102.51 101.28 102.02 774,092 +0.02(+0.02%)
Oct 15, 2019 101.69 102.43 101.48 101.99 653,802 +0.89(+0.88%)
Oct 14, 2019 100.91 101.72 100.53 101.11 608,781 -0.33(-0.32%)
Oct 11, 2019 100.75 102.11 100.38 101.43 731,575 +1.54(+1.54%)
Oct 10, 2019 98.82 100.10 98.30 99.89 748,318 +1.08(+1.09%)
Oct 09, 2019 98.14 99.42 97.86 98.81 651,826 +1.23(+1.26%)
Oct 08, 2019 97.86 98.76 97.55 97.59 722,278 -0.81(-0.82%)
Oct 07, 2019 98.51 98.85 97.43 98.40 521,280 -0.49(-0.49%)
Oct 04, 2019 97.37 99.08 97.37 98.88 613,433 +1.37(+1.41%)
Oct 03, 2019 96.18 97.51 95.29 97.51 595,271 +1.08(+1.12%)
Oct 02, 2019 97.43 98.34 95.29 96.43 794,549 -1.50(-1.53%)
Oct 01, 2019 99.48 100.30 97.49 97.93 780,868 -1.33(-1.34%)
Sep 30, 2019 99.98 100.29 99.21 99.26 812,968 -0.11(-0.11%)
Sep 27, 2019 99.05 99.96 98.53 99.37 647,871 +1.19(+1.21%)
Sep 26, 2019 99.14 99.20 98.05 98.18 599,950 -1.18(-1.19%)
Sep 25, 2019 97.91 99.86 97.52 99.36 635,757 +1.51(+1.55%)
Sep 24, 2019 99.60 99.89 97.35 97.84 718,801 -0.90(-0.91%)
Sep 23, 2019 98.45 99.83 98.08 98.75 643,954 +0.38(+0.38%)
Sep 20, 2019 100.44 101.31 98.19 98.37 3,003,790 -2.75(-2.72%)
Sep 19, 2019 100.63 101.50 100.12 101.12 1,247,183 +1.06(+1.06%)
Sep 18, 2019 99.78 100.18 98.87 100.06 977,548 +0.29(+0.29%)
Sep 17, 2019 100.36 100.36 99.12 99.77 882,497 +0.19(+0.19%)
Sep 16, 2019 99.17 100.67 98.79 99.58 518,659 -0.59(-0.59%)
Sep 13, 2019 100.09 101.59 100.05 100.17 719,020 +0.12(+0.12%)
Sep 12, 2019 98.40 101.18 98.40 100.05 1,017,115 +1.80(+1.83%)
Sep 11, 2019 97.19 98.35 96.18 98.25 903,454 +0.79(+0.81%)
Sep 10, 2019 95.95 99.25 95.52 97.47 1,301,835 +2.18(+2.29%)
Sep 09, 2019 94.25 95.67 93.49 95.29 694,227 +1.29(+1.37%)
Sep 06, 2019 92.63 94.07 92.43 94.00 810,258 +1.18(+1.27%)
Sep 05, 2019 93.09 94.02 92.03 92.82 817,613 +1.19(+1.30%)
Sep 04, 2019 92.23 92.79 90.98 91.63 741,716 +0.15(+0.16%)
Sep 03, 2019 91.84 92.22 90.39 91.48 862,869 -0.90(-0.98%)
Aug 30, 2019 92.86 93.11 91.87 92.38 812,410 +0.28(+0.30%)
Aug 29, 2019 91.56 92.60 91.10 92.11 604,219 +1.56(+1.73%)
Aug 28, 2019 89.30 90.84 86.17 90.54 666,644 +0.84(+0.94%)
Aug 27, 2019 90.19 90.78 89.37 89.70 1,026,808 +0.05(+0.06%)
Aug 26, 2019 88.22 90.20 87.63 89.65 1,226,963 +2.57(+2.95%)
Aug 23, 2019 89.44 90.89 86.77 87.08 2,448,949 -8.55(-8.94%)
Aug 22, 2019 96.50 96.73 94.43 95.63 618,985 -0.96(-1.00%)
Aug 21, 2019 96.97 97.52 95.80 96.59 448,559 +0.93(+0.97%)
Aug 20, 2019 95.70 96.19 95.51 95.66 505,612 -0.47(-0.49%)
Aug 19, 2019 96.70 97.20 95.47 96.13 694,686 +0.48(+0.51%)
Aug 16, 2019 95.70 96.10 94.97 95.64 735,282 +1.03(+1.09%)
Aug 15, 2019 96.22 96.22 93.85 94.62 728,944 -1.06(-1.11%)
Aug 14, 2019 95.50 96.21 94.78 95.68 1,166,557 -1.54(-1.58%)
Aug 13, 2019 94.48 101.16 93.75 97.22 1,944,841 +2.60(+2.75%)
Aug 12, 2019 95.28 95.64 94.12 94.62 613,412 -1.16(-1.21%)
Aug 09, 2019 96.26 97.15 95.08 95.78 861,078 -1.76(-1.81%)
Aug 08, 2019 96.13 97.59 95.55 97.54 1,037,667 +2.41(+2.53%)
Aug 07, 2019 92.94 95.29 91.81 95.13 992,793 +0.65(+0.69%)
Aug 06, 2019 93.38 94.57 92.74 94.48 1,319,230 +1.31(+1.41%)
Aug 05, 2019 93.58 93.63 91.85 93.17 1,793,475 -1.76(-1.85%)
Aug 02, 2019 95.68 96.03 93.34 94.93 2,223,546 -1.10(-1.15%)
Aug 01, 2019 101.68 102.19 95.85 96.03 2,956,729 -5.29(-5.22%)
Jul 31, 2019 102.95 103.61 100.62 101.32 1,471,283 -2.12(-2.05%)
Jul 30, 2019 104.16 105.52 102.02 103.45 1,463,471 -1.41(-1.34%)
Jul 29, 2019 103.00 105.04 102.91 104.85 1,152,719 +2.00(+1.94%)
Jul 26, 2019 102.83 103.41 101.97 102.86 1,449,913 +1.23(+1.21%)
Jul 25, 2019 101.37 102.82 100.95 101.63 1,444,116 +0.30(+0.30%)
Jul 24, 2019 98.65 101.41 98.61 101.33 2,063,970 +2.10(+2.11%)
Jul 23, 2019 96.37 99.77 95.23 99.23 4,718,308 +8.98(+9.95%)
Jul 22, 2019 89.92 90.61 89.57 90.25 1,944,196 +0.71(+0.79%)
Jul 19, 2019 91.14 91.14 89.52 89.54 1,259,942 -1.43(-1.57%)
Jul 18, 2019 90.13 91.36 89.92 90.97 1,205,379 +0.64(+0.71%)
Jul 17, 2019 91.49 91.50 90.15 90.33 903,248 -1.03(-1.13%)
Jul 16, 2019 91.32 92.03 91.03 91.36 938,966 +0.17(+0.19%)
Jul 15, 2019 90.92 92.95 90.02 91.19 956,340 +0.31(+0.34%)
Jul 12, 2019 89.82 91.30 89.82 90.88 1,151,009 +1.38(+1.54%)
Jul 11, 2019 90.34 90.34 88.54 89.50 899,001 -0.57(-0.64%)
Jul 10, 2019 90.12 90.36 89.81 90.07 952,901 +0.07(+0.07%)
Jul 09, 2019 89.52 90.42 88.67 90.01 756,522 +0.04(+0.05%)
Jul 08, 2019 88.44 90.17 88.44 89.97 1,082,190 +1.04(+1.17%)
Jul 05, 2019 88.02 89.05 87.89 88.93 866,413 +0.44(+0.50%)
Jul 03, 2019 87.25 89.08 87.25 88.49 947,571 +1.41(+1.62%)
Jul 02, 2019 88.47 88.67 86.89 87.07 821,905 -1.15(-1.30%)
Jul 01, 2019 88.74 89.74 88.09 88.22 1,124,883 +0.32(+0.37%)
Jun 28, 2019 88.19 89.11 87.63 87.89 2,142,947 -0.20(-0.23%)
Jun 27, 2019 87.96 88.97 87.67 88.09 545,533 +0.42(+0.48%)
Jun 26, 2019 87.74 89.13 87.57 87.67 767,934 +0.24(+0.28%)
Jun 25, 2019 88.29 88.58 87.15 87.43 1,717,766 -1.06(-1.19%)
Jun 24, 2019 89.61 89.92 88.38 88.49 687,228 -0.73(-0.82%)
Jun 21, 2019 89.77 89.92 88.60 89.22 1,253,930 -0.52(-0.58%)
Jun 20, 2019 90.36 90.54 89.31 89.74 808,731 +0.47(+0.53%)
Jun 19, 2019 89.73 90.02 88.21 89.27 833,724 -0.46(-0.51%)
Jun 18, 2019 89.82 90.31 88.62 89.72 599,035 +1.07(+1.21%)
Jun 17, 2019 89.67 89.67 88.42 88.65 808,465 -0.72(-0.81%)
Jun 14, 2019 89.10 89.58 88.88 89.38 669,468 -0.05(-0.06%)
Jun 13, 2019 89.08 89.79 88.82 89.42 1,143,765 +0.64(+0.72%)
Jun 12, 2019 88.03 88.83 87.78 88.78 755,229 +0.89(+1.01%)
Jun 11, 2019 88.63 89.50 87.78 87.89 1,470,361 -0.05(-0.06%)
Jun 10, 2019 88.34 89.82 87.52 87.94 1,292,699 -0.15(-0.17%)
Jun 07, 2019 87.32 88.37 86.71 88.09 885,290 +1.21(+1.40%)
Jun 06, 2019 85.97 87.26 85.65 86.88 852,231 +0.81(+0.94%)
Jun 05, 2019 85.96 86.68 84.81 86.07 840,859 +0.37(+0.44%)
Jun 04, 2019 82.41 85.81 82.19 85.70 1,692,493 +4.97(+6.16%)
Jun 03, 2019 79.19 81.27 78.66 80.73 1,065,650 +1.60(+2.02%)
May 31, 2019 80.23 80.85 79.10 79.13 1,020,674 -2.40(-2.94%)
May 30, 2019 81.00 82.04 80.55 81.52 608,748 +0.73(+0.91%)
May 29, 2019 80.92 81.28 80.27 80.79 804,321 -0.60(-0.74%)
May 28, 2019 82.12 82.56 81.36 81.39 936,751 -0.38(-0.47%)
May 24, 2019 81.68 82.70 81.44 81.77 640,491 +0.32(+0.40%)
May 23, 2019 81.66 82.35 81.02 81.45 1,775,591 -0.95(-1.15%)
May 22, 2019 80.49 82.64 80.43 82.40 1,592,275 +1.71(+2.12%)
May 21, 2019 80.04 81.00 79.73 80.68 776,220 +0.72(+0.90%)
May 20, 2019 80.17 80.38 79.45 79.96 1,077,969 -0.84(-1.04%)
May 17, 2019 81.37 82.25 80.50 80.80 1,532,274 -0.94(-1.15%)
May 16, 2019 81.10 81.92 80.76 81.74 1,021,939 +0.73(+0.90%)
May 15, 2019 80.47 81.81 80.03 81.01 1,181,241 +0.52(+0.65%)
May 14, 2019 80.21 81.59 79.85 80.48 905,193 +0.67(+0.83%)
May 13, 2019 81.94 81.94 79.63 79.82 1,640,560 -3.93(-4.69%)
May 10, 2019 83.31 84.04 81.92 83.74 900,439 +0.19(+0.23%)
May 09, 2019 83.41 83.74 82.31 83.55 1,056,456 -0.29(-0.35%)
May 08, 2019 83.92 84.70 83.38 83.84 823,051 -0.32(-0.38%)
May 07, 2019 85.62 86.28 84.02 84.16 1,650,734 -2.08(-2.41%)
May 06, 2019 85.62 86.80 84.65 86.24 1,731,186 -0.88(-1.01%)
May 03, 2019 86.50 87.33 85.12 87.12 1,415,526 +1.00(+1.16%)
May 02, 2019 84.86 86.22 84.82 86.12 1,882,254 +1.21(+1.43%)
May 01, 2019 84.75 85.79 84.70 84.91 1,194,931 +0.19(+0.23%)
Apr 30, 2019 84.24 84.75 83.69 84.72 1,233,834 +0.68(+0.81%)
Apr 29, 2019 84.78 85.59 83.18 84.04 2,040,900 -0.72(-0.85%)
Apr 26, 2019 84.27 85.37 84.16 84.75 1,424,205 +0.92(+1.09%)
Apr 25, 2019 82.48 85.08 81.78 83.84 1,879,280 -1.40(-1.65%)
Apr 24, 2019 83.43 85.52 83.07 85.24 4,324,222 +2.09(+2.51%)
Apr 23, 2019 82.86 84.99 81.81 83.15 8,930,515 +10.36(+14.23%)
Apr 22, 2019 73.05 73.77 72.63 72.79 1,169,606 -0.55(-0.75%)
Apr 18, 2019 74.67 74.67 73.14 73.35 1,419,605 -1.16(-1.55%)
Apr 17, 2019 74.01 74.82 72.04 74.50 1,255,302 +0.41(+0.56%)
Apr 16, 2019 72.78 74.11 72.77 74.09 1,224,671 +1.46(+2.01%)
Apr 15, 2019 72.35 72.73 72.27 72.63 870,992 +0.28(+0.39%)
Apr 12, 2019 71.16 72.39 71.08 72.35 1,154,156 +1.42(+2.00%)
Apr 11, 2019 70.96 71.27 70.52 70.92 639,061 +0.21(+0.29%)
Apr 10, 2019 70.35 70.91 70.07 70.72 688,658 +0.37(+0.53%)
Apr 09, 2019 71.35 71.35 70.02 70.35 1,642,101 -1.14(-1.59%)
Apr 08, 2019 71.27 71.59 71.08 71.49 655,140 -0.02(-0.03%)
Apr 05, 2019 71.25 71.60 71.11 71.51 714,039 +0.44(+0.62%)
Apr 04, 2019 70.41 71.35 70.22 71.07 1,578,137 +0.64(+0.90%)
Apr 03, 2019 70.56 71.08 69.90 70.44 902,443 +0.12(+0.16%)
Apr 02, 2019 70.69 70.83 70.19 70.32 689,087 -0.46(-0.65%)
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.