Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

46.91 -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.82 31.82 30.06 30.24 3,542,640 -1.54(-4.85%)
Jan 30, 2019 30.68 31.84 29.91 31.79 4,358,342 +1.20(+3.92%)
Jan 29, 2019 28.93 30.67 27.95 30.59 3,956,990 +1.93(+6.75%)
Jan 28, 2019 29.01 29.03 28.48 28.65 2,247,955 -0.67(-2.27%)
Jan 25, 2019 28.78 29.55 28.52 29.32 2,278,893 +0.92(+3.25%)
Jan 24, 2019 28.98 29.18 28.35 28.40 2,108,713 -0.60(-2.07%)
Jan 23, 2019 29.82 30.02 28.65 29.00 2,386,349 -0.50(-1.71%)
Jan 22, 2019 30.59 30.77 29.43 29.50 3,490,517 -1.59(-5.12%)
Jan 18, 2019 30.87 31.56 30.39 31.09 4,857,923 +0.90(+2.97%)
Jan 17, 2019 29.58 30.57 28.85 30.20 6,596,412 +2.41(+8.67%)
Jan 16, 2019 27.68 28.14 27.59 27.79 1,226,831 +0.31(+1.14%)
Jan 15, 2019 27.89 28.01 27.27 27.47 1,932,072 -0.37(-1.33%)
Jan 14, 2019 26.77 28.07 26.77 27.84 2,464,563 +0.55(+2.02%)
Jan 11, 2019 27.46 27.73 27.01 27.29 1,687,964 -0.18(-0.66%)
Jan 10, 2019 28.13 28.13 27.18 27.47 2,510,068 -0.70(-2.50%)
Jan 09, 2019 27.29 28.32 27.20 28.18 3,908,663 +0.90(+3.32%)
Jan 08, 2019 26.48 27.28 26.37 27.27 2,651,050 +1.19(+4.57%)
Jan 07, 2019 25.32 26.35 25.24 26.08 3,062,533 +0.80(+3.17%)
Jan 04, 2019 24.52 25.34 24.42 25.28 2,256,323 +1.27(+5.28%)
Jan 03, 2019 24.45 24.71 23.84 24.01 2,069,409 -0.60(-2.44%)
Jan 02, 2019 23.55 25.00 23.48 24.61 2,300,805 +0.73(+3.07%)
Dec 31, 2018 24.02 24.13 23.53 23.88 1,592,748 +0.00(+0.00%)
Dec 28, 2018 23.94 24.20 23.55 23.88 1,646,497 -0.03(-0.12%)
Dec 27, 2018 23.47 23.91 23.07 23.91 1,577,664 +0.09(+0.36%)
Dec 26, 2018 22.90 23.84 22.51 23.82 2,133,083 +0.93(+4.08%)
Dec 24, 2018 22.39 23.27 22.17 22.89 1,354,024 +0.05(+0.21%)
Dec 21, 2018 24.00 24.24 22.65 22.84 7,084,222 -1.22(-5.07%)
Dec 20, 2018 24.65 24.87 23.91 24.06 3,725,658 -0.76(-3.07%)
Dec 19, 2018 25.61 26.33 24.75 24.82 2,667,676 -1.00(-3.87%)
Dec 18, 2018 25.64 26.31 25.58 25.82 3,494,816 +0.31(+1.23%)
Dec 17, 2018 25.58 25.67 25.06 25.51 2,761,101 -0.10(-0.37%)
Dec 14, 2018 25.74 26.10 25.41 25.61 4,045,802 -0.42(-1.61%)
Dec 13, 2018 27.15 27.22 25.90 26.02 3,260,161 -1.11(-4.11%)
Dec 12, 2018 27.65 27.85 27.08 27.14 2,633,812 -0.05(-0.18%)
Dec 11, 2018 27.68 28.05 27.01 27.19 2,216,227 -0.10(-0.38%)
Dec 10, 2018 27.24 27.48 26.75 27.29 2,701,511 -0.16(-0.59%)
Dec 07, 2018 29.25 29.71 27.32 27.45 4,545,505 -1.80(-6.15%)
Dec 06, 2018 28.52 29.28 28.32 29.25 3,575,079 +0.10(+0.33%)
Dec 04, 2018 31.62 31.86 28.92 29.16 4,637,572 -3.19(-9.86%)
Dec 03, 2018 33.74 33.82 32.27 32.35 1,573,955 -0.67(-2.02%)
Nov 30, 2018 32.59 33.40 32.59 33.02 2,074,078 +0.35(+1.08%)
Nov 29, 2018 33.19 33.75 32.49 32.66 1,595,169 -0.45(-1.35%)
Nov 28, 2018 31.83 33.13 31.33 33.11 1,808,952 +1.39(+4.38%)
Nov 27, 2018 32.17 32.50 31.67 31.72 1,369,612 -0.67(-2.06%)
Nov 26, 2018 31.37 32.39 31.34 32.39 1,913,146 +1.34(+4.32%)
Nov 23, 2018 30.90 31.35 30.61 31.05 519,610 -0.16(-0.52%)
Nov 21, 2018 31.21 31.21 31.21 0 +1.04(+3.44%)
Nov 20, 2018 30.70 31.50 29.82 30.17 2,294,203 -0.47(-1.52%)
Nov 19, 2018 29.94 30.96 29.94 30.64 2,051,674 +0.47(+1.54%)
Nov 16, 2018 30.73 31.01 29.74 30.17 2,721,095 -0.85(-2.73%)
Nov 15, 2018 31.70 31.87 30.62 31.02 2,587,368 -0.90(-2.83%)
Nov 14, 2018 32.38 32.81 31.65 31.92 1,236,576 -0.14(-0.45%)
Nov 13, 2018 31.27 32.53 31.26 32.06 2,229,014 +0.81(+2.59%)
Nov 12, 2018 31.81 31.97 31.21 31.26 1,468,394 -0.58(-1.82%)
Nov 09, 2018 32.51 32.60 31.60 31.84 2,215,997 -0.80(-2.45%)
Nov 08, 2018 32.63 33.05 31.84 32.63 3,397,349 +0.69(+2.17%)
Nov 07, 2018 32.36 32.65 31.47 31.94 2,114,604 -0.29(-0.88%)
Nov 06, 2018 32.10 32.63 31.85 32.23 1,767,203 -0.04(-0.12%)
Nov 05, 2018 32.12 32.42 31.40 32.26 2,030,707 +0.27(+0.83%)
Nov 02, 2018 32.24 32.33 31.28 32.00 2,216,838 +0.00(+0.00%)
Nov 01, 2018 30.55 32.05 30.00 32.00 3,225,035 +1.57(+5.16%)
Oct 31, 2018 31.33 31.64 30.35 30.43 2,335,855 -0.53(-1.72%)
Oct 30, 2018 29.82 30.99 29.58 30.96 1,953,477 +1.11(+3.73%)
Oct 29, 2018 30.93 31.15 29.45 29.85 2,107,060 -0.59(-1.94%)
Oct 26, 2018 31.27 31.63 30.25 30.44 3,501,511 -1.31(-4.13%)
Oct 25, 2018 29.91 31.90 29.66 31.75 4,943,461 +2.54(+8.69%)
Oct 24, 2018 32.32 32.32 28.98 29.21 6,421,348 +0.49(+1.72%)
Oct 23, 2018 28.59 29.02 28.21 28.72 2,435,914 -0.33(-1.15%)
Oct 22, 2018 28.62 29.37 28.53 29.05 2,154,686 +0.13(+0.46%)
Oct 19, 2018 28.66 29.54 28.45 28.92 2,973,066 +0.63(+2.22%)
Oct 18, 2018 29.53 29.71 28.23 28.29 3,519,377 -1.37(-4.62%)
Oct 17, 2018 30.82 30.96 29.47 29.66 2,258,652 -1.07(-3.47%)
Oct 16, 2018 29.92 30.73 29.65 30.72 2,061,508 +1.18(+3.99%)
Oct 15, 2018 29.40 29.87 29.14 29.54 2,243,582 +0.10(+0.32%)
Oct 12, 2018 29.54 29.97 29.26 29.45 3,172,876 +0.24(+0.81%)
Oct 11, 2018 30.12 30.70 29.17 29.21 3,919,348 -0.92(-3.06%)
Oct 10, 2018 30.82 31.16 30.12 30.13 2,473,413 -0.81(-2.61%)
Oct 09, 2018 30.53 31.37 30.44 30.94 2,414,975 +0.36(+1.18%)
Oct 08, 2018 30.50 30.68 30.09 30.58 1,762,041 +0.05(+0.16%)
Oct 05, 2018 31.23 31.25 30.08 30.53 3,475,956 -0.68(-2.19%)
Oct 04, 2018 31.86 32.08 31.04 31.22 1,698,859 -0.64(-2.00%)
Oct 03, 2018 31.61 32.14 31.26 31.86 2,514,300 +0.29(+0.93%)
Oct 02, 2018 33.38 33.38 31.52 31.56 2,433,494 -1.62(-4.87%)
Oct 01, 2018 33.16 33.46 32.90 33.18 1,916,511 +0.39(+1.19%)
Sep 28, 2018 32.82 33.27 32.63 32.79 1,970,756 -0.42(-1.26%)
Sep 27, 2018 33.68 33.88 33.12 33.21 2,053,302 -0.30(-0.91%)
Sep 26, 2018 33.28 34.10 33.00 33.51 1,910,315 +0.31(+0.95%)
Sep 25, 2018 33.10 33.24 32.57 33.20 1,604,530 +0.16(+0.49%)
Sep 24, 2018 33.19 33.28 32.54 33.03 2,233,856 -0.33(-1.00%)
Sep 21, 2018 34.45 34.46 33.28 33.37 3,495,621 -1.04(-3.01%)
Sep 20, 2018 34.83 35.10 34.37 34.40 2,685,340 -0.30(-0.88%)
Sep 19, 2018 34.78 34.98 34.57 34.71 1,880,991 -0.09(-0.25%)
Sep 18, 2018 34.16 34.86 33.79 34.79 1,896,108 +0.91(+2.69%)
Sep 17, 2018 34.69 34.69 33.72 33.88 1,944,795 -0.71(-2.06%)
Sep 14, 2018 34.29 34.77 34.18 34.59 1,449,778 +0.32(+0.94%)
Sep 13, 2018 34.54 34.76 34.15 34.27 2,148,278 -0.03(-0.08%)
Sep 12, 2018 34.45 34.56 33.98 34.30 2,471,321 -0.25(-0.72%)
Sep 11, 2018 34.96 35.21 34.30 34.55 4,569,643 -0.48(-1.38%)
Sep 10, 2018 33.83 35.67 33.65 35.03 4,692,594 +1.49(+4.45%)
Sep 07, 2018 33.09 33.94 33.09 33.54 2,130,604 +0.32(+0.97%)
Sep 06, 2018 33.38 33.51 33.09 33.22 4,599,455 -0.30(-0.91%)
Sep 05, 2018 32.58 33.56 32.36 33.52 2,550,188 +0.80(+2.44%)
Sep 04, 2018 32.33 32.72 31.97 32.72 3,849,628 +0.27(+0.82%)
Aug 31, 2018 32.45 32.45 32.45 0 +0.40(+1.25%)
Aug 30, 2018 32.49 32.98 32.04 32.05 2,442,266 -0.42(-1.29%)
Aug 29, 2018 31.89 32.54 31.71 32.47 2,740,556 +0.60(+1.88%)
Aug 28, 2018 32.15 32.16 31.70 31.88 2,707,246 -0.15(-0.47%)
Aug 27, 2018 31.42 32.07 31.32 32.03 2,037,908 +0.88(+2.83%)
Aug 24, 2018 31.14 31.47 31.02 31.14 936,121 +0.10(+0.34%)
Aug 23, 2018 31.16 31.37 30.72 31.04 1,642,689 -0.07(-0.21%)
Aug 22, 2018 31.75 31.80 30.93 31.11 2,023,669 -0.70(-2.21%)
Aug 21, 2018 31.97 32.35 31.74 31.81 2,521,418 -0.03(-0.09%)
Aug 20, 2018 31.30 31.88 30.91 31.84 2,987,094 +0.61(+1.95%)
Aug 17, 2018 31.07 31.34 30.72 31.23 1,767,105 +0.19(+0.61%)
Aug 16, 2018 31.04 31.23 30.73 31.04 1,791,868 +0.30(+0.99%)
Aug 15, 2018 30.99 31.04 29.97 30.74 1,827,636 -0.37(-1.19%)
Aug 14, 2018 31.06 31.58 31.03 31.11 1,796,793 +0.18(+0.58%)
Aug 13, 2018 31.64 31.78 30.76 30.93 3,018,262 -0.61(-1.93%)
Aug 10, 2018 31.06 31.69 30.63 31.53 1,831,894 +0.41(+1.31%)
Aug 09, 2018 31.17 31.70 31.06 31.13 1,915,979 -0.18(-0.58%)
Aug 08, 2018 31.58 31.70 31.18 31.31 1,665,893 -0.44(-1.38%)
Aug 07, 2018 31.12 31.76 30.88 31.74 1,976,983 +0.70(+2.26%)
Aug 06, 2018 30.69 31.19 30.30 31.04 2,695,503 +0.27(+0.86%)
Aug 03, 2018 31.59 31.59 30.57 30.77 3,457,517 -0.81(-2.56%)
Aug 02, 2018 30.57 31.69 30.52 31.58 4,863,924 +1.12(+3.68%)
Aug 01, 2018 30.90 30.97 30.34 30.46 3,610,983 -0.44(-1.41%)
Jul 31, 2018 30.60 31.41 30.43 30.90 3,397,703 +0.32(+1.06%)
Jul 30, 2018 30.37 31.10 30.19 30.57 3,108,945 +0.11(+0.37%)
Jul 27, 2018 30.36 30.66 29.87 30.46 5,419,622 -0.15(-0.50%)
Jul 26, 2018 29.47 30.65 27.53 30.61 21,644,792 -3.38(-9.94%)
Jul 25, 2018 33.74 34.08 33.04 33.99 4,412,899 +0.92(+2.78%)
Jul 24, 2018 36.97 37.13 32.62 33.07 6,458,985 -3.23(-8.89%)
Jul 23, 2018 35.90 36.31 35.71 36.30 1,947,594 +0.25(+0.68%)
Jul 20, 2018 36.05 36.21 35.73 36.05 2,203,818 -0.01(-0.03%)
Jul 19, 2018 35.31 36.19 35.29 36.06 2,558,326 +0.47(+1.31%)
Jul 18, 2018 34.75 35.67 34.42 35.60 3,431,396 +1.16(+3.36%)
Jul 17, 2018 34.61 34.99 34.14 34.44 3,633,623 -0.08(-0.22%)
Jul 16, 2018 37.08 37.15 33.99 34.51 6,788,042 -1.47(-4.09%)
Jul 13, 2018 35.99 36.67 35.99 35.99 1,863,097 -0.08(-0.21%)
Jul 12, 2018 36.84 36.88 35.91 36.06 2,407,022 -0.44(-1.20%)
Jul 11, 2018 36.58 36.71 36.33 36.50 1,771,833 -0.28(-0.77%)
Jul 10, 2018 37.03 37.28 36.24 36.78 1,773,094 -0.09(-0.26%)
Jul 09, 2018 36.23 36.99 36.14 36.88 1,981,406 +0.79(+2.18%)
Jul 06, 2018 35.40 36.49 35.33 36.09 3,671,880 +0.47(+1.33%)
Jul 05, 2018 36.58 36.72 35.32 35.62 4,704,539 -0.73(-2.01%)
Jul 03, 2018 36.35 36.35 36.35 0 -0.16(-0.44%)
Jul 02, 2018 36.07 36.65 35.86 36.51 2,186,186 +0.24(+0.65%)
Jun 29, 2018 36.26 36.81 36.02 36.27 2,986,735 +0.15(+0.42%)
Jun 28, 2018 36.14 36.47 35.74 36.12 3,886,869 -0.18(-0.50%)
Jun 27, 2018 36.76 37.42 36.26 36.30 3,514,165 -0.50(-1.37%)
Jun 26, 2018 37.39 37.53 36.47 36.80 4,056,608 -0.54(-1.45%)
Jun 25, 2018 38.36 38.46 37.08 37.34 3,169,997 -1.20(-3.10%)
Jun 22, 2018 39.73 39.73 38.21 38.54 15,309,674 -1.03(-2.61%)
Jun 21, 2018 39.73 39.93 39.17 39.57 2,348,173 -0.15(-0.38%)
Jun 20, 2018 39.27 39.89 39.11 39.73 2,177,483 +0.47(+1.21%)
Jun 19, 2018 39.19 39.32 38.43 39.25 2,471,021 -0.38(-0.96%)
Jun 18, 2018 39.48 40.02 39.12 39.63 2,027,732 -0.25(-0.62%)
Jun 15, 2018 40.01 39.69 39.88 2,732,634 +0.19(+0.48%)
Jun 14, 2018 40.44 41.15 39.51 39.69 3,311,376 -0.28(-0.69%)
Jun 13, 2018 39.59 40.74 39.59 39.96 4,400,571 +0.76(+1.94%)
Jun 12, 2018 39.36 39.91 39.11 39.20 4,384,152 -0.02(-0.05%)
Jun 11, 2018 38.24 39.55 38.24 39.22 2,494,842 +0.77(+2.00%)
Jun 08, 2018 37.26 38.53 37.20 38.45 2,097,000 +1.19(+3.18%)
Jun 07, 2018 37.34 37.59 37.01 37.27 2,374,660 -0.03(-0.08%)
Jun 06, 2018 36.59 37.30 5,393,974 +0.26(+0.69%)
Jun 05, 2018 37.44 38.43 36.69 37.04 4,449,310 -0.37(-0.99%)
Jun 04, 2018 39.45 39.69 37.12 37.41 5,342,031 -2.11(-5.33%)
Jun 01, 2018 38.88 40.20 38.88 39.52 3,937,702 +0.90(+2.34%)
May 31, 2018 39.06 39.15 38.24 38.61 2,938,613 -0.34(-0.88%)
May 30, 2018 37.88 39.19 37.84 38.96 3,767,785 +1.22(+3.24%)
May 29, 2018 38.09 38.50 37.62 37.73 1,812,780 -0.61(-1.58%)
May 25, 2018 38.34 38.34 38.34 0 +0.08(+0.20%)
May 24, 2018 38.15 38.53 37.54 38.26 2,531,197 +0.14(+0.37%)
May 23, 2018 38.21 38.34 37.62 38.12 2,415,903 -0.32(-0.84%)
May 22, 2018 39.63 39.95 38.38 38.44 3,112,005 -0.80(-2.03%)
May 21, 2018 39.55 39.98 39.02 39.24 2,665,345 +0.73(+1.90%)
May 18, 2018 37.74 38.68 37.67 38.51 2,910,623 +0.83(+2.21%)
May 17, 2018 38.08 38.11 37.48 37.68 2,439,168 -0.34(-0.90%)
May 16, 2018 37.79 38.21 37.54 38.02 2,101,287 +0.41(+1.08%)
May 15, 2018 38.31 38.40 37.49 37.61 2,149,289 -0.93(-2.41%)
May 14, 2018 38.15 38.70 38.11 38.54 2,087,917 +0.46(+1.22%)
May 11, 2018 38.06 38.48 37.97 38.08 2,572,260 +0.03(+0.07%)
May 10, 2018 37.94 38.26 37.84 38.05 1,575,429 +0.12(+0.32%)
May 09, 2018 37.44 38.67 37.42 37.92 3,430,623 +0.50(+1.34%)
May 08, 2018 36.70 37.55 36.66 37.42 1,970,447 +0.49(+1.33%)
May 07, 2018 37.15 37.21 36.82 36.93 1,685,794 +0.00(+0.00%)
May 04, 2018 36.77 37.18 36.40 36.93 1,687,089 +0.14(+0.39%)
May 03, 2018 37.11 37.36 36.35 36.79 2,117,605 -0.51(-1.37%)
May 02, 2018 36.85 37.79 36.50 37.30 2,708,941 +0.32(+0.87%)
May 01, 2018 36.82 37.17 36.65 36.98 1,863,750 +0.00(+0.00%)
Apr 30, 2018 36.97 37.69 36.93 36.98 2,222,482 +0.10(+0.28%)
Apr 27, 2018 37.62 37.81 36.81 36.87 4,311,818 -0.38(-1.02%)
Apr 26, 2018 39.86 40.43 36.77 37.25 7,484,183 -2.67(-6.70%)
Apr 25, 2018 39.74 40.19 39.15 39.92 4,045,766 +0.11(+0.29%)
Apr 24, 2018 41.18 41.39 39.28 39.81 3,275,327 -1.31(-3.18%)
Apr 23, 2018 41.23 41.45 40.66 41.12 2,690,985 -0.09(-0.21%)
Apr 20, 2018 41.90 42.13 41.01 41.20 2,394,035 -0.76(-1.81%)
Apr 19, 2018 42.10 42.26 41.63 41.96 2,099,107 -0.29(-0.70%)
Apr 18, 2018 42.10 42.52 41.97 42.26 2,231,513 +0.44(+1.04%)
Apr 17, 2018 42.13 42.21 41.04 41.82 2,320,623 +0.04(+0.09%)
Apr 16, 2018 41.16 42.28 41.03 41.78 2,686,962 +1.08(+2.65%)
Apr 13, 2018 40.80 41.18 40.41 40.70 3,097,162 -0.25(-0.60%)
Apr 12, 2018 41.22 41.43 40.77 40.95 2,794,877 +0.00(+0.00%)
Apr 11, 2018 40.93 41.43 40.77 40.95 2,509,939 -0.28(-0.69%)
Apr 10, 2018 40.87 41.44 40.50 41.23 3,488,620 +0.73(+1.80%)
Apr 09, 2018 41.61 41.70 40.29 40.50 3,748,943 -0.83(-2.02%)
Apr 06, 2018 42.36 42.47 40.85 41.34 4,365,438 -1.49(-3.48%)
Apr 05, 2018 43.71 43.79 42.35 42.82 2,755,705 -0.71(-1.63%)
Apr 04, 2018 42.95 43.61 42.71 43.53 2,991,488 -0.30(-0.69%)
Apr 03, 2018 43.68 44.37 43.45 43.84 3,343,515 +0.82(+1.92%)
Apr 02, 2018 43.99 44.43 42.66 43.01 3,145,921 -0.60(-1.37%)
Mar 29, 2018 43.61 43.61 43.61 0 +0.48(+1.12%)
Mar 28, 2018 43.31 44.01 42.30 43.13 2,616,480 -0.17(-0.39%)
Mar 27, 2018 45.02 45.02 43.15 43.30 3,864,334 -1.39(-3.12%)
Mar 26, 2018 45.55 45.63 43.88 44.69 2,342,863 -0.18(-0.40%)
Mar 23, 2018 46.31 46.55 44.81 44.87 2,926,045 -1.46(-3.15%)
Mar 22, 2018 46.89 47.23 46.26 46.33 1,805,159 -0.70(-1.49%)
Mar 21, 2018 46.78 47.52 46.65 47.03 1,507,049 +0.27(+0.57%)
Mar 20, 2018 46.96 47.27 46.54 46.77 1,191,769 -0.20(-0.42%)
Mar 19, 2018 47.03 47.72 46.47 46.97 1,249,042 -0.20(-0.42%)
Mar 16, 2018 46.81 47.61 46.47 47.16 2,257,520 +0.35(+0.75%)
Mar 15, 2018 46.69 47.11 46.35 46.81 1,305,119 +0.44(+0.94%)
Mar 14, 2018 46.98 47.52 46.15 46.38 2,073,566 -0.38(-0.81%)
Mar 13, 2018 46.69 47.27 46.69 46.76 1,616,798 +0.12(+0.26%)
Mar 12, 2018 46.45 47.20 46.25 46.63 2,443,839 +0.16(+0.35%)
Mar 09, 2018 45.49 46.61 45.49 46.47 2,348,271 +1.39(+3.09%)
Mar 08, 2018 45.50 45.50 44.42 45.08 1,530,114 -0.23(-0.50%)
Mar 07, 2018 45.59 45.31 1,719,637 -0.21(-0.46%)
Mar 06, 2018 45.54 45.78 45.13 45.52 1,521,859 +0.18(+0.40%)
Mar 05, 2018 45.70 45.71 44.71 45.34 2,049,562 -0.57(-1.24%)
Mar 02, 2018 45.59 45.99 45.13 45.90 1,672,838 -0.12(-0.27%)
Mar 01, 2018 45.65 46.32 45.25 46.03 1,785,452 +0.38(+0.83%)
Feb 28, 2018 46.07 46.44 45.55 45.65 1,680,539 -0.31(-0.68%)
Feb 27, 2018 46.48 46.86 45.85 45.96 1,182,677 -0.47(-1.02%)
Feb 26, 2018 46.14 46.74 45.91 46.43 1,673,797 +0.43(+0.93%)
Feb 23, 2018 45.65 46.13 45.49 46.01 2,038,337 +0.73(+1.61%)
Feb 22, 2018 45.22 45.28 1,889,402 -0.45(-0.97%)
Feb 21, 2018 45.19 46.07 45.14 45.72 4,245,582 +0.51(+1.13%)
Feb 20, 2018 45.77 45.84 44.88 45.21 2,551,668 -0.94(-2.03%)
Feb 16, 2018 46.15 46.15 46.15 0 -0.01(-0.02%)
Feb 15, 2018 46.47 46.93 45.43 46.16 1,871,478 +0.09(+0.18%)
Feb 14, 2018 45.83 46.49 45.63 46.07 1,736,662 -0.02(-0.04%)
Feb 13, 2018 44.77 46.42 44.56 46.09 2,762,187 +0.98(+2.18%)
Feb 12, 2018 44.87 45.35 44.29 45.11 1,737,198 +0.37(+0.83%)
Feb 09, 2018 45.13 45.40 43.95 44.74 1,905,952 -0.09(-0.21%)
Feb 08, 2018 46.10 46.11 44.83 44.83 3,906,832 -1.17(-2.55%)
Feb 07, 2018 45.54 46.60 45.31 46.01 3,044,769 +0.26(+0.56%)
Feb 06, 2018 44.26 46.10 43.08 45.75 3,366,564 +0.27(+0.58%)
Feb 05, 2018 45.79 46.36 44.65 45.49 2,571,816 -0.07(-0.15%)
Feb 02, 2018 46.15 46.25 45.47 45.55 2,439,259 -1.13(-2.41%)
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.