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

Hasbro (NQ: HAS )

54.94 +0.12 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 73.36 74.93 71.84 72.22 1,635,423 +1.29(+1.82%)
Sep 29, 2020 69.13 71.50 68.83 70.93 1,078,470 +2.61(+3.82%)
Sep 28, 2020 68.10 68.67 67.48 68.32 552,576 +1.12(+1.66%)
Sep 25, 2020 66.40 67.43 65.83 67.20 794,554 +0.71(+1.06%)
Sep 24, 2020 67.45 67.62 65.72 66.49 804,643 -0.63(-0.94%)
Sep 23, 2020 68.03 69.63 67.03 67.12 1,131,067 +1.25(+1.90%)
Sep 22, 2020 66.46 67.72 65.70 65.87 821,028 -0.54(-0.82%)
Sep 21, 2020 68.47 68.56 66.00 66.41 1,222,067 -3.35(-4.81%)
Sep 18, 2020 70.10 71.57 69.42 69.77 2,022,407 -0.44(-0.62%)
Sep 17, 2020 67.42 70.36 67.31 70.20 1,439,877 +1.66(+2.42%)
Sep 16, 2020 67.03 69.85 66.92 68.54 1,266,243 +0.96(+1.42%)
Sep 15, 2020 67.60 68.48 66.69 67.58 1,339,516 +0.20(+0.30%)
Sep 14, 2020 68.74 70.22 67.31 67.38 1,259,826 -1.28(-1.87%)
Sep 11, 2020 69.23 69.23 68.15 68.67 895,806 +0.07(+0.10%)
Sep 10, 2020 69.02 69.85 68.27 68.60 1,258,213 +0.17(+0.26%)
Sep 09, 2020 68.54 69.41 67.03 68.42 1,676,921 +0.24(+0.36%)
Sep 08, 2020 67.65 69.14 67.36 68.18 996,387 -0.84(-1.22%)
Sep 04, 2020 70.47 70.72 68.27 69.02 702,694 -0.83(-1.19%)
Sep 03, 2020 72.16 72.69 69.20 69.85 865,726 -2.23(-3.09%)
Sep 02, 2020 72.40 72.59 70.63 72.08 739,889 +0.58(+0.81%)
Sep 01, 2020 68.60 71.53 68.10 71.50 814,767 +2.58(+3.75%)
Aug 31, 2020 70.36 70.37 68.54 68.92 859,537 -1.75(-2.47%)
Aug 28, 2020 70.72 71.03 69.41 70.67 789,285 +0.23(+0.32%)
Aug 27, 2020 69.38 71.66 69.33 70.44 753,980 +1.07(+1.55%)
Aug 26, 2020 69.67 69.85 68.48 69.37 553,353 +0.06(+0.09%)
Aug 25, 2020 70.41 70.41 68.84 69.30 518,662 -0.49(-0.70%)
Aug 24, 2020 67.35 70.11 66.82 69.79 592,153 +2.72(+4.06%)
Aug 21, 2020 67.52 68.03 66.64 67.07 677,037 -0.55(-0.81%)
Aug 20, 2020 68.13 68.27 66.75 67.62 572,654 -1.00(-1.45%)
Aug 19, 2020 68.92 69.79 68.35 68.61 416,099 -0.05(-0.08%)
Aug 18, 2020 68.28 68.91 67.67 68.67 530,248 +0.23(+0.33%)
Aug 17, 2020 69.63 69.63 68.08 68.44 626,126 -1.08(-1.56%)
Aug 14, 2020 69.28 69.99 68.60 69.52 542,225 +0.60(+0.87%)
Aug 13, 2020 69.26 69.79 68.69 68.92 546,192 -0.77(-1.10%)
Aug 12, 2020 69.24 70.19 68.50 69.69 839,105 +0.96(+1.40%)
Aug 11, 2020 69.54 70.24 68.51 68.73 761,541 -0.22(-0.32%)
Aug 10, 2020 67.37 69.02 66.96 68.95 902,092 +1.94(+2.89%)
Aug 07, 2020 66.77 67.02 66.00 67.01 622,860 -0.12(-0.18%)
Aug 06, 2020 67.56 67.80 66.82 67.13 810,660 -0.41(-0.61%)
Aug 05, 2020 65.82 67.59 65.81 67.54 1,124,793 +2.18(+3.34%)
Aug 04, 2020 64.83 65.67 64.55 65.36 1,306,351 -0.01(-0.01%)
Aug 03, 2020 63.70 65.41 63.11 65.37 1,274,875 +1.84(+2.90%)
Jul 31, 2020 63.32 63.61 62.05 63.52 1,272,752 +0.12(+0.19%)
Jul 30, 2020 63.43 63.90 62.72 63.40 880,283 -0.63(-0.99%)
Jul 29, 2020 63.02 64.51 62.39 64.03 1,298,262 +1.40(+2.24%)
Jul 28, 2020 62.11 63.48 61.55 62.63 1,631,586 +0.49(+0.79%)
Jul 27, 2020 64.91 65.22 61.22 62.14 5,963,566 -4.97(-7.41%)
Jul 24, 2020 69.41 69.89 66.62 67.11 1,911,514 -1.91(-2.77%)
Jul 23, 2020 68.82 69.89 68.44 69.02 992,472 +0.56(+0.82%)
Jul 22, 2020 66.84 69.11 66.84 68.46 796,713 +0.28(+0.41%)
Jul 21, 2020 68.36 69.83 67.99 68.19 1,053,004 +0.72(+1.06%)
Jul 20, 2020 66.59 67.68 66.33 67.47 881,806 +0.44(+0.66%)
Jul 17, 2020 67.32 68.30 66.65 67.03 912,634 -0.02(-0.03%)
Jul 16, 2020 67.47 68.63 66.69 67.04 693,125 -0.71(-1.05%)
Jul 15, 2020 65.22 68.06 64.99 67.75 884,901 +3.21(+4.97%)
Jul 14, 2020 63.70 64.68 63.23 64.54 681,905 +0.87(+1.37%)
Jul 13, 2020 64.87 65.24 62.94 63.67 750,608 -0.49(-0.77%)
Jul 10, 2020 61.85 64.18 61.76 64.16 775,172 +2.32(+3.75%)
Jul 09, 2020 63.23 63.57 61.42 61.85 1,367,281 -1.52(-2.40%)
Jul 08, 2020 63.47 63.95 62.42 63.37 688,257 -0.24(-0.38%)
Jul 07, 2020 64.56 64.59 63.28 63.61 786,107 -1.12(-1.74%)
Jul 06, 2020 65.22 65.93 64.09 64.73 859,940 +0.21(+0.32%)
Jul 02, 2020 66.08 66.59 64.29 64.53 800,607 -0.08(-0.12%)
Jul 01, 2020 64.60 65.67 64.34 64.60 845,835 -0.22(-0.35%)
Jun 30, 2020 63.39 65.09 62.62 64.83 1,134,563 +1.00(+1.57%)
Jun 29, 2020 62.34 63.83 61.28 63.83 1,169,715 +2.75(+4.50%)
Jun 26, 2020 60.63 61.26 60.07 61.08 3,918,870 +0.22(+0.36%)
Jun 25, 2020 60.77 61.27 59.96 60.86 1,428,867 -0.50(-0.82%)
Jun 24, 2020 63.05 63.06 60.70 61.36 1,155,194 -2.45(-3.84%)
Jun 23, 2020 64.64 64.64 63.25 63.81 806,633 +0.54(+0.86%)
Jun 22, 2020 61.85 63.30 60.87 63.26 1,393,049 +1.56(+2.52%)
Jun 19, 2020 66.29 66.29 61.58 61.71 3,678,630 -3.30(-5.08%)
Jun 18, 2020 65.31 66.35 64.84 65.01 872,832 -1.29(-1.94%)
Jun 17, 2020 66.89 67.10 65.63 66.30 634,375 -0.40(-0.60%)
Jun 16, 2020 67.53 67.80 65.35 66.70 787,206 +1.38(+2.12%)
Jun 15, 2020 62.59 65.98 61.85 65.31 989,945 +1.05(+1.63%)
Jun 12, 2020 63.64 64.48 62.40 64.27 925,467 +2.79(+4.53%)
Jun 11, 2020 63.58 63.72 60.87 61.48 1,062,225 -4.36(-6.62%)
Jun 10, 2020 68.41 68.41 65.71 65.84 940,541 -2.67(-3.90%)
Jun 09, 2020 69.06 69.66 66.89 68.51 1,283,684 -4.07(-5.61%)
Jun 08, 2020 70.74 72.65 70.54 72.59 1,333,122 +2.65(+3.78%)
Jun 05, 2020 68.70 71.09 68.39 69.94 1,334,846 +3.29(+4.93%)
Jun 04, 2020 66.28 67.46 65.47 66.65 1,071,689 -0.11(-0.17%)
Jun 03, 2020 64.26 66.86 64.22 66.77 1,511,054 +3.35(+5.28%)
Jun 02, 2020 63.25 64.72 63.06 63.42 1,214,568 +0.57(+0.91%)
Jun 01, 2020 63.63 64.19 62.58 62.85 862,116 -0.74(-1.16%)
May 29, 2020 64.18 64.27 62.75 63.58 1,898,334 +0.04(+0.07%)
May 28, 2020 64.07 64.42 62.83 63.54 1,490,356 +0.10(+0.15%)
May 27, 2020 63.67 64.84 62.49 63.45 1,274,539 +0.68(+1.09%)
May 26, 2020 59.55 62.85 58.90 62.76 2,669,772 +5.08(+8.80%)
May 22, 2020 59.41 59.62 57.49 57.68 1,167,672 -1.82(-3.07%)
May 21, 2020 59.26 59.66 58.32 59.51 799,354 -0.05(-0.09%)
May 20, 2020 59.71 59.97 58.96 59.56 783,183 +0.77(+1.31%)
May 19, 2020 59.40 59.87 58.27 58.79 980,581 -0.25(-0.42%)
May 18, 2020 57.95 60.11 57.78 59.04 1,462,378 +2.99(+5.34%)
May 15, 2020 55.53 56.47 54.36 56.05 1,312,301 +0.16(+0.28%)
May 14, 2020 53.80 56.08 52.07 55.89 1,231,116 +1.54(+2.83%)
May 13, 2020 56.91 56.91 53.64 54.35 1,229,956 -2.34(-4.12%)
May 12, 2020 59.50 59.52 56.66 56.69 945,541 -2.65(-4.46%)
May 11, 2020 59.76 60.08 58.39 59.34 893,354 -0.95(-1.58%)
May 08, 2020 59.67 60.48 59.01 60.29 831,590 +1.14(+1.93%)
May 07, 2020 57.91 59.62 57.80 59.15 1,054,412 +2.15(+3.78%)
May 06, 2020 58.33 59.62 56.91 56.99 1,421,303 -1.14(-1.96%)
May 05, 2020 60.97 61.11 58.07 58.13 1,402,002 -1.61(-2.69%)
May 04, 2020 58.82 59.77 57.62 59.74 1,294,913 +0.29(+0.49%)
May 01, 2020 61.11 61.40 59.03 59.45 2,014,408 -3.01(-4.82%)
Apr 30, 2020 62.94 63.98 61.03 62.46 2,151,372 -0.02(-0.03%)
Apr 29, 2020 65.05 65.54 62.08 62.48 4,470,633 -4.24(-6.36%)
Apr 28, 2020 67.23 68.97 66.24 66.72 2,247,772 +0.94(+1.43%)
Apr 27, 2020 64.87 66.32 64.78 65.78 1,220,307 +1.62(+2.52%)
Apr 24, 2020 62.94 64.49 61.48 64.16 1,797,172 +1.81(+2.90%)
Apr 23, 2020 63.51 64.00 62.28 62.35 1,411,490 -1.19(-1.87%)
Apr 22, 2020 63.12 64.14 62.75 63.54 918,828 +1.55(+2.50%)
Apr 21, 2020 63.05 64.82 61.76 61.99 1,479,426 -2.86(-4.41%)
Apr 20, 2020 63.83 66.30 63.62 64.85 1,220,484 +0.41(+0.64%)
Apr 17, 2020 65.56 65.56 63.44 64.44 1,524,912 +1.88(+3.00%)
Apr 16, 2020 61.91 63.27 61.15 62.56 1,575,042 +1.27(+2.07%)
Apr 15, 2020 60.81 61.86 60.04 61.29 1,865,059 -2.68(-4.19%)
Apr 14, 2020 64.61 65.76 63.38 63.98 1,525,182 +0.38(+0.59%)
Apr 13, 2020 64.35 64.89 61.89 63.60 1,171,325 -1.24(-1.92%)
Apr 09, 2020 64.46 67.05 63.63 64.84 1,760,295 +1.30(+2.05%)
Apr 08, 2020 64.32 65.06 62.27 63.54 1,393,174 -0.22(-0.35%)
Apr 07, 2020 64.03 64.76 62.64 63.76 2,239,706 +2.75(+4.51%)
Apr 06, 2020 60.83 62.07 59.77 61.01 1,458,941 +3.65(+6.36%)
Apr 03, 2020 60.49 61.83 56.96 57.36 1,900,218 -2.99(-4.96%)
Apr 02, 2020 59.85 61.03 58.49 60.35 1,713,887 +0.30(+0.50%)
Apr 01, 2020 58.30 61.84 57.63 60.05 2,734,421 -1.26(-2.05%)
Mar 31, 2020 60.67 62.35 60.22 61.31 2,866,563 +0.06(+0.10%)
Mar 30, 2020 55.88 62.21 55.70 61.25 2,149,123 +5.00(+8.90%)
Mar 27, 2020 54.89 57.66 54.59 56.25 1,543,234 -2.27(-3.88%)
Mar 26, 2020 57.11 61.03 55.77 58.52 2,052,401 +1.29(+2.25%)
Mar 25, 2020 54.69 59.35 53.59 57.23 3,642,924 +3.15(+5.83%)
Mar 24, 2020 47.13 54.16 47.00 54.08 3,857,499 +9.63(+21.67%)
Mar 23, 2020 44.63 46.94 42.19 44.45 4,437,403 +4.94(+12.49%)
Mar 20, 2020 41.11 43.33 39.11 39.51 3,196,633 -1.01(-2.50%)
Mar 19, 2020 40.12 43.11 38.59 40.52 2,911,937 +0.40(+1.00%)
Mar 18, 2020 38.07 41.44 35.42 40.12 2,925,772 +0.06(+0.15%)
Mar 17, 2020 39.33 41.93 38.23 40.06 3,653,448 +1.73(+4.52%)
Mar 16, 2020 42.42 43.20 38.29 38.33 2,904,059 -8.82(-18.70%)
Mar 13, 2020 48.35 49.52 44.58 47.15 3,581,508 +1.05(+2.29%)
Mar 12, 2020 50.16 50.72 46.08 46.09 2,972,962 -7.88(-14.59%)
Mar 11, 2020 55.66 56.20 53.03 53.97 3,059,494 -3.66(-6.35%)
Mar 10, 2020 59.01 59.25 54.78 57.63 2,343,268 +0.87(+1.54%)
Mar 09, 2020 58.68 59.68 56.64 56.75 2,631,212 -5.59(-8.96%)
Mar 06, 2020 61.60 63.28 60.78 62.34 2,101,291 -1.47(-2.31%)
Mar 05, 2020 64.94 65.07 62.98 63.81 1,501,062 -2.90(-4.34%)
Mar 04, 2020 65.55 66.72 64.65 66.71 2,762,953 +2.07(+3.19%)
Mar 03, 2020 67.22 68.66 64.58 64.64 3,007,639 -3.30(-4.86%)
Mar 02, 2020 66.26 68.15 65.17 67.94 1,733,642 +1.75(+2.64%)
Feb 28, 2020 65.98 67.23 64.81 66.20 2,670,435 -1.94(-2.84%)
Feb 27, 2020 69.59 70.89 68.05 68.13 2,762,326 -2.56(-3.62%)
Feb 26, 2020 71.78 72.74 70.69 70.69 2,124,116 -0.44(-0.61%)
Feb 25, 2020 74.94 75.12 70.81 71.13 1,826,785 -3.50(-4.68%)
Feb 24, 2020 75.04 75.90 74.36 74.63 2,666,145 -2.47(-3.20%)
Feb 21, 2020 84.01 84.03 77.00 77.10 4,246,695 -7.64(-9.01%)
Feb 20, 2020 83.60 84.82 83.10 84.73 1,563,725 +1.03(+1.23%)
Feb 19, 2020 83.31 84.28 82.50 83.70 1,311,805 +0.22(+0.27%)
Feb 18, 2020 83.54 83.66 82.21 83.48 1,354,170 -0.25(-0.30%)
Feb 14, 2020 83.35 84.65 83.12 83.73 1,093,241 +0.62(+0.74%)
Feb 13, 2020 83.60 83.83 82.93 83.11 1,601,765 -1.04(-1.23%)
Feb 12, 2020 85.67 85.76 82.92 84.15 3,239,882 -1.63(-1.90%)
Feb 11, 2020 92.45 93.83 85.69 85.78 4,721,068 -0.69(-0.79%)
Feb 10, 2020 85.20 86.67 85.14 86.46 1,304,036 +0.99(+1.16%)
Feb 07, 2020 87.64 87.82 84.98 85.47 2,157,774 -2.36(-2.68%)
Feb 06, 2020 90.40 90.40 87.55 87.82 1,827,917 -2.21(-2.46%)
Feb 05, 2020 89.93 90.33 88.80 90.03 1,067,152 +0.99(+1.12%)
Feb 04, 2020 88.30 89.85 88.27 89.04 1,156,706 +1.83(+2.10%)
Feb 03, 2020 88.00 88.33 87.14 87.21 749,475 -0.09(-0.10%)
Jan 31, 2020 88.12 88.56 86.83 87.29 1,077,136 -0.89(-1.01%)
Jan 30, 2020 88.32 88.85 87.20 88.18 1,361,495 -0.60(-0.68%)
Jan 29, 2020 89.21 89.79 88.72 88.78 838,860 -0.60(-0.67%)
Jan 28, 2020 88.51 89.96 87.99 89.38 774,010 +1.15(+1.30%)
Jan 27, 2020 87.64 88.59 87.35 88.23 1,094,142 -0.89(-0.99%)
Jan 24, 2020 89.63 89.94 88.85 89.12 1,430,024 -0.68(-0.76%)
Jan 23, 2020 89.40 90.26 88.79 89.80 961,086 -0.26(-0.28%)
Jan 22, 2020 89.39 90.45 89.18 90.05 1,027,898 +0.91(+1.02%)
Jan 21, 2020 89.39 89.46 87.80 89.14 891,246 -0.36(-0.40%)
Jan 17, 2020 88.86 89.78 88.73 89.50 1,367,650 +1.29(+1.46%)
Jan 16, 2020 88.25 88.99 87.75 88.21 1,019,887 +0.50(+0.57%)
Jan 15, 2020 86.87 87.97 85.66 87.71 2,316,427 -1.89(-2.11%)
Jan 14, 2020 89.19 90.19 88.11 89.60 1,934,424 +0.33(+0.37%)
Jan 13, 2020 86.70 89.35 86.28 89.27 1,057,670 +2.71(+3.13%)
Jan 10, 2020 88.64 88.64 86.42 86.56 1,287,538 -1.89(-2.14%)
Jan 09, 2020 89.29 89.53 87.95 88.45 802,683 -0.89(-1.00%)
Jan 08, 2020 88.43 90.15 88.03 89.35 1,081,720 +1.33(+1.51%)
Jan 07, 2020 89.40 89.40 87.48 88.02 1,156,953 -1.68(-1.87%)
Jan 06, 2020 88.83 89.73 87.98 89.69 915,905 +0.26(+0.30%)
Jan 03, 2020 88.47 89.81 88.23 89.43 831,655 -0.24(-0.27%)
Jan 02, 2020 90.38 90.39 88.79 89.67 1,225,446 -0.24(-0.27%)
Dec 31, 2019 89.55 90.47 89.55 89.91 623,858 +0.37(+0.41%)
Dec 30, 2019 90.04 90.45 88.92 89.54 612,578 -0.49(-0.55%)
Dec 27, 2019 89.44 90.24 89.17 90.03 538,226 +0.68(+0.76%)
Dec 26, 2019 89.98 90.02 89.13 89.35 626,122 -0.12(-0.13%)
Dec 24, 2019 89.40 89.62 89.00 89.47 223,419 -0.09(-0.10%)
Dec 23, 2019 88.67 89.65 88.60 89.57 907,382 +1.38(+1.56%)
Dec 20, 2019 89.14 89.86 88.09 88.19 5,852,715 -0.67(-0.76%)
Dec 19, 2019 88.37 89.12 87.83 88.86 953,217 +0.73(+0.83%)
Dec 18, 2019 87.50 88.20 86.92 88.13 1,056,068 +0.54(+0.61%)
Dec 17, 2019 87.46 87.86 86.62 87.59 885,062 +0.54(+0.62%)
Dec 16, 2019 89.10 89.32 86.94 87.06 1,541,051 -1.41(-1.60%)
Dec 13, 2019 87.58 89.02 86.74 88.47 1,280,960 +0.99(+1.13%)
Dec 12, 2019 85.45 87.68 85.07 87.48 1,368,317 +2.03(+2.38%)
Dec 11, 2019 84.83 85.90 84.79 85.45 587,669 +0.37(+0.44%)
Dec 10, 2019 85.79 85.99 84.51 85.07 904,951 -0.66(-0.76%)
Dec 09, 2019 86.20 86.30 85.47 85.73 905,803 -0.26(-0.30%)
Dec 06, 2019 86.03 86.41 85.50 85.98 873,473 +0.59(+0.69%)
Dec 05, 2019 85.23 85.52 84.65 85.40 1,027,555 +0.72(+0.85%)
Dec 04, 2019 84.61 85.30 84.61 84.67 820,204 +0.20(+0.23%)
Dec 03, 2019 84.47 85.10 83.49 84.48 1,178,856 -1.07(-1.25%)
Dec 02, 2019 87.34 87.45 85.19 85.55 1,477,324 -1.03(-1.19%)
Nov 29, 2019 86.98 87.36 86.14 86.58 766,227 -0.20(-0.23%)
Nov 27, 2019 85.98 87.43 85.56 86.77 1,491,106 +1.13(+1.32%)
Nov 26, 2019 85.10 85.95 84.01 85.64 3,081,684 +1.20(+1.42%)
Nov 25, 2019 83.85 85.08 83.61 84.44 2,407,797 +2.61(+3.19%)
Nov 22, 2019 81.64 82.51 81.35 81.83 1,487,934 +0.60(+0.73%)
Nov 21, 2019 80.84 82.42 80.38 81.23 2,040,214 +0.43(+0.54%)
Nov 20, 2019 80.97 81.34 80.02 80.80 1,698,394 -0.29(-0.36%)
Nov 19, 2019 81.47 81.50 80.96 81.09 1,372,258 -0.09(-0.12%)
Nov 18, 2019 80.89 81.52 80.49 81.18 1,807,665 -0.04(-0.05%)
Nov 15, 2019 81.39 81.89 80.90 81.22 1,494,630 +0.07(+0.08%)
Nov 14, 2019 80.02 81.24 79.61 81.16 1,188,258 +1.13(+1.41%)
Nov 13, 2019 80.30 80.60 79.88 80.02 1,353,766 -0.34(-0.42%)
Nov 12, 2019 81.50 81.64 80.02 80.36 1,571,994 -0.94(-1.16%)
Nov 11, 2019 80.99 81.72 80.71 81.31 855,249 -0.02(-0.02%)
Nov 08, 2019 81.33 81.73 80.33 81.33 2,337,209 +0.27(+0.34%)
Nov 07, 2019 81.44 82.30 80.68 81.05 2,287,086 +0.30(+0.37%)
Nov 06, 2019 79.77 81.45 78.82 80.76 9,877,266 -0.79(-0.97%)
Nov 05, 2019 81.79 84.48 81.54 81.55 2,812,127 -1.63(-1.95%)
Nov 04, 2019 82.22 83.65 81.98 83.17 1,055,712 +1.07(+1.31%)
Nov 01, 2019 83.25 83.48 81.97 82.10 1,289,888 -0.74(-0.89%)
Oct 31, 2019 83.79 84.23 82.41 82.84 1,350,982 -1.11(-1.32%)
Oct 30, 2019 83.04 84.04 82.15 83.95 1,616,049 +0.55(+0.66%)
Oct 29, 2019 81.30 83.69 80.86 83.40 3,031,058 +1.69(+2.07%)
Oct 28, 2019 81.39 82.23 81.29 81.71 1,804,361 +0.53(+0.66%)
Oct 25, 2019 81.29 81.49 79.64 81.17 2,661,315 -0.13(-0.16%)
Oct 24, 2019 83.95 84.13 80.83 81.30 2,878,383 -2.74(-3.26%)
Oct 23, 2019 84.68 86.03 82.91 84.04 3,794,038 -0.52(-0.62%)
Oct 22, 2019 85.40 88.73 83.58 84.57 8,217,890 -17.03(-16.76%)
Oct 21, 2019 103.94 103.94 100.95 101.59 2,450,318 -1.52(-1.48%)
Oct 18, 2019 103.40 104.04 102.75 103.11 1,077,844 -0.36(-0.35%)
Oct 17, 2019 103.44 103.97 102.79 103.48 949,091 +0.34(+0.33%)
Oct 16, 2019 102.72 103.64 102.40 103.14 765,663 +0.03(+0.03%)
Oct 15, 2019 102.81 103.56 102.60 103.11 646,682 +0.90(+0.88%)
Oct 14, 2019 102.03 102.84 101.63 102.22 602,152 -0.33(-0.32%)
Oct 11, 2019 101.86 103.23 101.48 102.55 723,609 +1.56(+1.54%)
Oct 10, 2019 99.91 101.20 99.38 100.99 740,168 +1.09(+1.09%)
Oct 09, 2019 99.22 100.52 98.94 99.90 644,727 +1.24(+1.26%)
Oct 08, 2019 98.94 99.85 98.63 98.66 714,413 -0.82(-0.82%)
Oct 07, 2019 99.60 99.94 98.50 99.48 515,604 -0.49(-0.49%)
Oct 04, 2019 98.44 100.17 98.44 99.97 606,753 +1.39(+1.41%)
Oct 03, 2019 97.24 98.58 96.33 98.58 588,789 +1.09(+1.12%)
Oct 02, 2019 98.51 99.42 96.34 97.49 785,896 -1.51(-1.53%)
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.