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

Copart Inc (NQ: CPRT )

55.20 +0.80 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 29, 2018 14.02 14.26 13.95 14.14 213,690,400 +0.14(+0.98%)
Jun 28, 2018 13.81 14.02 13.66 14.00 10,647,508 +0.21(+1.52%)
Jun 27, 2018 14.14 14.14 13.78 13.79 10,818,636 -0.28(-1.97%)
Jun 26, 2018 14.36 14.44 13.95 14.07 15,619,516 -0.50(-3.46%)
Jun 25, 2018 15.00 15.00 14.45 14.57 6,113,564 -0.40(-2.69%)
Jun 22, 2018 15.06 15.07 14.93 14.98 10,141,884 +0.08(+0.57%)
Jun 21, 2018 15.05 15.11 14.81 14.89 5,172,668 -0.16(-1.05%)
Jun 20, 2018 14.91 15.10 14.76 15.05 6,537,168 +0.19(+1.30%)
Jun 19, 2018 14.88 14.55 14.86 10,143,944 +0.15(+1.04%)
Jun 18, 2018 14.48 14.74 14.46 14.71 9,210,156 +0.15(+1.03%)
Jun 15, 2018 14.58 14.52 14.55 14,442,364 +0.04(+0.24%)
Jun 14, 2018 14.43 14.55 14.33 14.52 9,017,360 +0.09(+0.66%)
Jun 13, 2018 14.45 14.56 14.39 14.43 6,752,884 +0.02(+0.16%)
Jun 12, 2018 14.39 14.45 14.34 14.40 4,588,248 +0.01(+0.07%)
Jun 11, 2018 14.46 14.50 14.32 14.39 6,989,312 -0.02(-0.10%)
Jun 08, 2018 14.24 14.43 14.23 14.41 4,652,152 +0.14(+0.98%)
Jun 07, 2018 14.36 14.36 14.11 14.27 5,660,920 -0.02(-0.14%)
Jun 06, 2018 14.29 6,605,308 -0.04(-0.24%)
Jun 05, 2018 13.99 14.33 13.99 14.32 10,283,296 +0.29(+2.10%)
Jun 04, 2018 13.91 14.04 13.87 14.03 9,915,116 +0.13(+0.97%)
Jun 01, 2018 13.79 14.02 13.72 13.89 6,389,712 +0.19(+1.35%)
May 31, 2018 14.08 14.14 13.66 13.71 54,738,128 -0.33(-2.37%)
May 30, 2018 13.89 14.12 13.85 14.04 9,658,752 +0.18(+1.34%)
May 29, 2018 13.54 13.89 13.53 13.86 11,147,144 +0.29(+2.16%)
May 25, 2018 13.56 13.56 13.56 0 +0.38(+2.92%)
May 24, 2018 13.17 13.63 13.04 13.18 10,897,416 -0.06(-0.47%)
May 23, 2018 13.24 13.30 13.14 13.24 10,347,140 -0.01(-0.08%)
May 22, 2018 13.59 13.61 13.23 13.25 10,865,184 -0.24(-1.80%)
May 21, 2018 13.63 13.77 13.44 13.49 8,264,920 -0.03(-0.18%)
May 18, 2018 13.89 14.00 13.51 13.52 9,053,244 -0.55(-3.94%)
May 17, 2018 13.98 14.20 13.91 14.07 5,786,672 +0.04(+0.30%)
May 16, 2018 13.82 14.06 13.78 14.03 3,949,700 +0.18(+1.32%)
May 15, 2018 13.77 13.86 13.67 13.85 7,045,612 -0.05(-0.40%)
May 14, 2018 13.84 13.91 13.77 13.90 6,144,792 +0.09(+0.63%)
May 11, 2018 13.62 13.83 13.55 13.81 7,179,424 +0.25(+1.84%)
May 10, 2018 13.48 13.65 13.46 13.56 5,566,848 +0.12(+0.86%)
May 09, 2018 13.32 13.47 13.24 13.45 5,438,664 +0.15(+1.13%)
May 08, 2018 13.12 13.31 13.11 13.30 4,260,616 +0.19(+1.45%)
May 07, 2018 13.26 13.36 13.00 13.11 6,187,116 -0.10(-0.72%)
May 04, 2018 13.02 13.29 12.98 13.21 4,750,188 +0.13(+1.03%)
May 03, 2018 12.87 13.09 12.85 13.07 4,714,644 +0.12(+0.93%)
May 02, 2018 12.90 13.09 12.87 12.95 4,318,560 +0.04(+0.27%)
May 01, 2018 12.77 12.94 12.72 12.91 4,579,652 +0.14(+1.14%)
Apr 30, 2018 12.91 13.01 12.77 12.77 5,987,132 -0.14(-1.07%)
Apr 27, 2018 12.89 12.96 12.80 12.91 3,142,716 +0.05(+0.41%)
Apr 26, 2018 12.86 12.96 12.85 12.86 4,327,788 +0.02(+0.16%)
Apr 25, 2018 12.77 12.89 12.62 12.84 4,084,688 +0.04(+0.33%)
Apr 24, 2018 13.06 13.18 12.71 12.79 5,265,624 -0.19(-1.48%)
Apr 23, 2018 12.95 13.11 12.72 12.98 4,620,304 +0.11(+0.85%)
Apr 20, 2018 12.99 13.05 12.84 12.88 3,708,116 -0.09(-0.69%)
Apr 19, 2018 12.97 13.11 12.96 12.96 5,590,056 +0.01(+0.06%)
Apr 18, 2018 12.84 13.08 12.84 12.96 4,948,884 +0.13(+1.03%)
Apr 17, 2018 12.79 12.98 12.74 12.82 6,427,168 +0.24(+1.93%)
Apr 16, 2018 12.71 12.71 12.58 12.58 8,546,428 -0.02(-0.12%)
Apr 13, 2018 12.77 12.87 12.55 12.60 4,011,336 -0.11(-0.89%)
Apr 12, 2018 12.61 12.79 12.61 12.71 4,241,288 +0.11(+0.83%)
Apr 11, 2018 12.56 12.70 12.55 12.61 2,663,136 -0.04(-0.36%)
Apr 10, 2018 12.59 12.74 12.54 12.65 2,973,408 +0.18(+1.42%)
Apr 09, 2018 12.53 12.65 12.47 12.47 4,909,952 +0.06(+0.46%)
Apr 06, 2018 12.60 12.69 12.28 12.41 6,149,540 -0.27(-2.15%)
Apr 05, 2018 12.75 12.86 12.62 12.69 4,775,692 +0.02(+0.18%)
Apr 04, 2018 12.42 12.71 12.30 12.66 4,678,368 +0.08(+0.68%)
Apr 03, 2018 12.54 12.64 12.43 12.58 6,310,344 +0.13(+1.04%)
Apr 02, 2018 12.73 12.78 12.33 12.45 4,008,656 -0.28(-2.22%)
Mar 29, 2018 12.73 12.73 12.73 0 +0.28(+2.21%)
Mar 28, 2018 12.53 12.62 12.34 12.46 6,711,532 -0.04(-0.32%)
Mar 27, 2018 12.74 12.94 12.43 12.50 6,373,288 -0.23(-1.85%)
Mar 26, 2018 12.59 12.74 12.49 12.73 4,367,940 +0.30(+2.41%)
Mar 23, 2018 12.59 12.74 12.38 12.43 4,137,660 -0.04(-0.28%)
Mar 22, 2018 12.72 12.80 12.46 12.47 3,203,520 -0.35(-2.69%)
Mar 21, 2018 12.80 12.92 12.77 12.81 3,353,356 -0.00(-0.02%)
Mar 20, 2018 12.62 12.82 12.52 12.81 3,756,656 +0.20(+1.61%)
Mar 19, 2018 12.73 12.79 12.51 12.61 4,906,896 -0.15(-1.16%)
Mar 16, 2018 12.55 12.82 12.55 12.76 7,227,644 +0.19(+1.47%)
Mar 15, 2018 12.68 12.68 12.54 12.57 3,421,020 -0.10(-0.81%)
Mar 14, 2018 12.71 12.82 12.60 12.68 4,463,000 -0.02(-0.14%)
Mar 13, 2018 12.79 12.88 12.63 12.70 6,630,364 -0.08(-0.65%)
Mar 12, 2018 12.55 12.80 12.54 12.78 7,318,040 +0.25(+2.00%)
Mar 09, 2018 12.37 12.55 12.29 12.53 5,582,380 +0.25(+2.06%)
Mar 08, 2018 12.42 12.44 12.13 12.28 7,158,736 -0.11(-0.87%)
Mar 07, 2018 12.39 12.38 8,523,140 +0.12(+1.00%)
Mar 06, 2018 11.89 12.27 11.85 12.26 13,307,128 +0.38(+3.24%)
Mar 05, 2018 11.49 11.88 11.44 11.88 5,642,492 +0.34(+2.90%)
Mar 02, 2018 11.41 11.56 11.36 11.54 5,445,860 +0.05(+0.46%)
Mar 01, 2018 11.71 11.78 11.38 11.49 5,820,040 -0.21(-1.84%)
Feb 28, 2018 11.98 11.99 11.68 11.70 9,174,472 -0.21(-1.80%)
Feb 27, 2018 11.84 12.17 11.77 11.92 8,757,996 +0.19(+1.60%)
Feb 26, 2018 12.37 12.68 11.69 11.73 11,850,980 +0.04(+0.32%)
Feb 23, 2018 11.61 11.71 11.48 11.69 5,765,540 +0.14(+1.23%)
Feb 22, 2018 11.56 11.64 11.47 11.55 6,683,668 +0.02(+0.20%)
Feb 21, 2018 11.76 11.91 11.51 11.53 8,536,368 -0.18(-1.54%)
Feb 20, 2018 11.58 11.78 11.53 11.71 15,336,096 +0.09(+0.77%)
Feb 16, 2018 11.62 11.62 11.62 0 +0.18(+1.60%)
Feb 15, 2018 11.23 11.48 11.04 11.44 8,376,412 +0.21(+1.87%)
Feb 14, 2018 10.77 11.23 10.74 11.22 6,138,668 +0.43(+3.96%)
Feb 13, 2018 10.83 10.80 6,318,972 +0.09(+0.84%)
Feb 12, 2018 10.59 10.75 10.51 10.71 5,710,892 +0.32(+3.11%)
Feb 09, 2018 10.25 10.45 10.07 10.38 5,452,372 +0.20(+1.94%)
Feb 08, 2018 10.43 10.59 10.19 10.19 4,297,872 -0.25(-2.37%)
Feb 07, 2018 10.40 10.54 10.40 10.44 2,794,296 -0.00(-0.05%)
Feb 06, 2018 10.16 10.46 9.803 10.44 6,586,464 -0.12(-1.11%)
Feb 05, 2018 10.76 10.83 10.41 10.56 3,139,384 -0.30(-2.79%)
Feb 02, 2018 10.84 10.91 10.80 10.86 4,209,960 -0.04(-0.41%)
Feb 01, 2018 11.00 11.04 10.87 10.90 3,045,032 -0.11(-1.02%)
Jan 31, 2018 11.14 11.19 10.95 11.02 3,512,852 -0.08(-0.74%)
Jan 30, 2018 11.14 11.23 11.12 11.10 3,298,180 -0.10(-0.87%)
Jan 29, 2018 11.32 11.33 11.18 11.20 2,017,724 -0.14(-1.21%)
Jan 26, 2018 11.25 11.34 11.17 11.34 2,101,824 +0.09(+0.80%)
Jan 25, 2018 11.21 11.28 11.16 11.24 3,471,612 +0.06(+0.58%)
Jan 24, 2018 11.29 11.33 11.11 11.18 4,375,340 -0.07(-0.60%)
Jan 23, 2018 11.36 11.40 11.24 11.25 4,126,000 -0.11(-0.95%)
Jan 22, 2018 11.42 11.46 11.24 11.36 4,368,736 -0.06(-0.55%)
Jan 19, 2018 11.25 11.52 11.17 11.42 5,178,616 +0.27(+2.40%)
Jan 18, 2018 11.07 11.19 11.06 11.15 2,667,572 +0.07(+0.61%)
Jan 17, 2018 11.13 11.13 11.02 11.08 5,086,884 +0.00(+0.02%)
Jan 16, 2018 11.27 11.31 11.04 11.08 3,301,308 -0.13(-1.18%)
Jan 12, 2018 11.21 11.21 11.21 0 +0.09(+0.79%)
Jan 11, 2018 10.89 11.13 10.89 11.12 4,503,884 +0.24(+2.25%)
Jan 10, 2018 10.80 10.88 4,477,488 +0.01(+0.09%)
Jan 09, 2018 10.91 10.93 10.78 10.87 4,110,888 -0.02(-0.16%)
Jan 08, 2018 10.90 10.96 10.82 10.89 5,017,556 +0.00(+0.05%)
Jan 05, 2018 10.94 10.97 10.76 10.88 3,699,132 -0.05(-0.48%)
Jan 04, 2018 10.88 10.99 10.82 10.94 4,672,040 +0.09(+0.81%)
Jan 03, 2018 10.91 10.96 10.80 10.85 4,628,160 -0.05(-0.47%)
Jan 02, 2018 10.88 10.92 10.86 10.90 3,448,408 +0.10(+0.94%)
Dec 29, 2017 10.80 10.80 10.80 0 -0.00(-0.02%)
Dec 28, 2017 10.85 10.89 10.77 10.80 2,404,760 -0.02(-0.21%)
Dec 27, 2017 10.94 10.94 10.80 10.82 3,381,704 -0.01(-0.12%)
Dec 26, 2017 10.95 11.09 10.82 10.84 3,694,808 -0.00(-0.02%)
Dec 22, 2017 10.86 10.87 10.81 10.84 3,983,124 -0.01(-0.14%)
Dec 21, 2017 10.95 10.97 10.85 10.85 3,971,780 -0.10(-0.89%)
Dec 20, 2017 11.01 11.03 10.94 10.95 5,206,872 -0.06(-0.54%)
Dec 19, 2017 11.08 11.08 11.01 11.01 4,660,720 -0.09(-0.77%)
Dec 18, 2017 11.04 11.19 11.04 11.10 5,283,320 +0.07(+0.61%)
Dec 15, 2017 11.08 10.93 11.03 6,868,796 +0.08(+0.71%)
Dec 14, 2017 11.01 11.11 10.92 10.95 3,430,472 -0.03(-0.25%)
Dec 13, 2017 10.96 11.06 10.94 10.98 3,372,216 +0.05(+0.48%)
Dec 12, 2017 10.77 11.06 10.75 10.93 5,490,676 -0.05(-0.46%)
Dec 11, 2017 11.02 11.02 10.85 10.97 5,409,192 -0.02(-0.14%)
Dec 08, 2017 10.97 11.05 10.88 10.99 3,613,568 +0.02(+0.18%)
Dec 07, 2017 10.86 10.99 10.84 10.97 4,516,768 +0.12(+1.13%)
Dec 06, 2017 10.88 10.91 10.79 10.85 7,592,432 -0.03(-0.30%)
Dec 05, 2017 10.77 10.93 10.65 10.88 7,191,764 +0.13(+1.23%)
Dec 04, 2017 10.83 10.93 10.73 10.75 6,086,628 -0.00(-0.05%)
Dec 01, 2017 10.78 10.85 10.58 10.75 6,270,204 -0.04(-0.35%)
Nov 30, 2017 10.57 10.80 10.53 10.79 6,279,616 +0.26(+2.44%)
Nov 29, 2017 10.46 10.56 10.33 10.53 6,504,088 +0.09(+0.81%)
Nov 28, 2017 10.45 10.49 10.37 10.45 6,565,712 +0.00(+0.05%)
Nov 27, 2017 10.66 10.70 10.44 10.44 7,792,356 -0.17(-1.63%)
Nov 24, 2017 10.29 10.62 10.27 10.62 5,179,676 +0.36(+3.54%)
Nov 22, 2017 9.658 10.35 9.658 10.25 15,197,960 +1.08(+11.74%)
Nov 21, 2017 9.145 9.180 9.060 9.175 6,672,488 +0.10(+1.07%)
Nov 20, 2017 8.893 9.133 8.890 9.078 5,334,916 +0.19(+2.14%)
Nov 17, 2017 8.973 8.973 8.860 8.887 5,179,396 -0.10(-1.09%)
Nov 16, 2017 9.008 9.020 8.957 8.985 4,435,720 -0.00(-0.03%)
Nov 15, 2017 8.953 9.020 8.910 8.988 2,731,936 +0.02(+0.20%)
Nov 14, 2017 9.000 8.912 8.970 2,242,792 +0.00(+0.00%)
Nov 13, 2017 8.943 8.998 8.925 8.970 2,347,684 +0.01(+0.08%)
Nov 10, 2017 8.863 8.975 8.830 8.963 4,148,764 +0.06(+0.65%)
Nov 09, 2017 8.930 8.940 8.853 8.905 3,798,020 -0.07(-0.78%)
Nov 08, 2017 8.898 9.005 8.883 8.975 3,934,468 +0.04(+0.42%)
Nov 07, 2017 9.045 9.062 8.910 8.938 3,999,836 -0.12(-1.30%)
Nov 06, 2017 9.068 9.085 9.018 9.055 4,373,288 -0.05(-0.52%)
Nov 03, 2017 9.125 9.152 9.088 9.102 3,076,792 -0.02(-0.25%)
Nov 02, 2017 8.960 9.159 8.945 9.125 3,401,372 +0.16(+1.84%)
Nov 01, 2017 9.102 9.190 8.955 8.960 4,534,632 -0.11(-1.24%)
Oct 31, 2017 9.012 9.120 9.012 9.072 5,038,020 +0.06(+0.69%)
Oct 30, 2017 8.955 9.023 8.938 9.010 2,570,164 +0.04(+0.45%)
Oct 27, 2017 8.970 8.995 8.900 8.970 8,850,808 -0.01(-0.08%)
Oct 26, 2017 8.960 9.027 8.930 8.977 5,168,040 +0.04(+0.45%)
Oct 25, 2017 9.027 9.057 8.925 8.938 3,008,024 -0.10(-1.13%)
Oct 24, 2017 9.035 9.078 9.027 9.040 1,985,012 +0.00(+0.03%)
Oct 23, 2017 9.133 9.150 9.018 9.037 6,037,440 -0.08(-0.90%)
Oct 20, 2017 9.148 9.150 9.062 9.120 2,913,928 +0.02(+0.19%)
Oct 19, 2017 9.078 9.117 9.050 9.102 2,612,684 -0.01(-0.05%)
Oct 18, 2017 9.125 9.162 9.085 9.107 3,272,364 +0.01(+0.11%)
Oct 17, 2017 9.037 9.127 9.035 9.098 2,343,240 +0.03(+0.33%)
Oct 16, 2017 9.098 9.130 9.018 9.068 2,622,248 -0.01(-0.14%)
Oct 13, 2017 9.043 9.107 9.035 9.080 4,301,796 +0.05(+0.58%)
Oct 12, 2017 8.965 9.060 8.938 9.027 2,912,564 +0.07(+0.75%)
Oct 11, 2017 8.912 8.967 8.905 8.960 4,215,960 +0.07(+0.79%)
Oct 10, 2017 8.893 8.915 8.857 8.890 2,621,880 +0.04(+0.48%)
Oct 09, 2017 8.842 8.881 8.814 8.848 2,381,764 +0.04(+0.43%)
Oct 06, 2017 8.765 8.818 8.765 8.810 3,231,212 +0.02(+0.17%)
Oct 05, 2017 8.688 8.822 8.652 8.795 7,391,356 +0.10(+1.15%)
Oct 04, 2017 8.678 8.697 8.633 8.695 4,876,760 +0.03(+0.38%)
Oct 03, 2017 8.637 8.700 8.637 8.662 4,600,724 +0.03(+0.29%)
Oct 02, 2017 8.623 8.695 8.615 8.637 2,638,252 +0.04(+0.52%)
Sep 29, 2017 8.575 8.655 8.559 8.592 4,947,964 +0.02(+0.23%)
Sep 28, 2017 8.643 8.652 8.555 8.572 5,040,508 -0.08(-0.92%)
Sep 27, 2017 8.572 8.681 8.555 8.652 3,734,412 +0.09(+1.08%)
Sep 26, 2017 8.520 8.588 8.492 8.560 4,529,080 +0.05(+0.62%)
Sep 25, 2017 8.432 8.520 8.426 8.508 3,977,748 +0.07(+0.86%)
Sep 22, 2017 8.447 8.508 8.430 8.435 3,100,540 -0.01(-0.18%)
Sep 21, 2017 8.482 8.553 8.420 8.450 4,111,496 -0.02(-0.18%)
Sep 20, 2017 8.672 8.713 8.325 8.465 14,712,980 +0.33(+4.06%)
Sep 19, 2017 8.210 8.245 8.068 8.135 7,629,056 -0.08(-0.97%)
Sep 18, 2017 8.158 8.270 8.155 8.215 4,945,548 +0.08(+1.05%)
Sep 15, 2017 8.098 8.168 8.098 8.130 8,114,000 +0.02(+0.18%)
Sep 14, 2017 8.205 8.205 8.098 8.115 3,420,904 -0.08(-1.04%)
Sep 13, 2017 8.065 8.252 8.035 8.200 6,525,620 +0.11(+1.33%)
Sep 12, 2017 8.178 8.191 7.973 8.092 4,937,896 -0.06(-0.71%)
Sep 11, 2017 8.178 8.200 8.102 8.150 4,697,528 +0.06(+0.77%)
Sep 08, 2017 8.027 8.092 7.952 8.088 6,320,052 +0.05(+0.68%)
Sep 07, 2017 8.098 8.102 8.023 8.033 2,921,292 -0.07(-0.83%)
Sep 06, 2017 8.133 8.170 8.098 8.100 4,364,636 -0.02(-0.28%)
Sep 05, 2017 8.155 8.203 8.072 8.123 4,930,920 -0.04(-0.46%)
Sep 01, 2017 8.207 8.275 8.150 8.160 3,726,116 -0.01(-0.15%)
Aug 31, 2017 7.997 8.195 7.975 8.172 6,606,828 +0.20(+2.54%)
Aug 30, 2017 7.880 8.020 7.875 7.970 5,858,600 +0.11(+1.37%)
Aug 29, 2017 7.832 7.920 7.785 7.862 4,339,316 +0.01(+0.19%)
Aug 28, 2017 7.965 7.992 7.843 7.848 5,953,196 -0.08(-1.01%)
Aug 25, 2017 7.992 8.018 7.907 7.928 5,613,028 -0.02(-0.22%)
Aug 24, 2017 7.985 8.018 7.928 7.945 5,780,152 -0.00(-0.03%)
Aug 23, 2017 8.005 8.027 7.941 7.947 2,252,272 -0.09(-1.06%)
Aug 22, 2017 7.960 8.040 7.928 8.033 3,626,884 +0.06(+0.72%)
Aug 21, 2017 7.957 7.984 7.885 7.975 3,670,752 +0.00(+0.06%)
Aug 18, 2017 7.987 8.025 7.910 7.970 3,031,364 -0.03(-0.41%)
Aug 17, 2017 8.035 8.107 8.002 8.002 4,271,792 -0.05(-0.68%)
Aug 16, 2017 8.023 8.088 7.995 8.057 3,733,496 +0.04(+0.48%)
Aug 15, 2017 7.955 8.033 7.920 8.019 3,665,288 +0.07(+0.83%)
Aug 14, 2017 7.815 7.957 7.803 7.952 3,751,588 +0.18(+2.38%)
Aug 11, 2017 7.798 7.812 7.718 7.768 4,556,312 -0.03(-0.32%)
Aug 10, 2017 7.835 7.883 7.770 7.793 3,665,304 -0.07(-0.89%)
Aug 09, 2017 7.655 7.870 7.615 7.862 5,860,504 +0.19(+2.44%)
Aug 08, 2017 7.782 7.795 7.668 7.675 2,614,856 -0.09(-1.22%)
Aug 07, 2017 7.835 7.840 7.753 7.770 4,661,540 -0.06(-0.70%)
Aug 04, 2017 7.838 7.678 7.825 8,723,188 +0.07(+0.94%)
Aug 03, 2017 7.798 7.850 7.737 7.753 3,935,796 -0.06(-0.72%)
Aug 02, 2017 7.893 7.895 7.785 7.809 3,238,824 -0.10(-1.31%)
Aug 01, 2017 7.900 7.925 7.857 7.912 2,831,064 +0.04(+0.51%)
Jul 31, 2017 7.997 8.000 7.867 7.872 2,562,644 -0.12(-1.44%)
Jul 28, 2017 7.952 7.992 7.920 7.987 2,370,736 +0.02(+0.22%)
Jul 27, 2017 7.920 7.985 7.902 7.970 2,502,528 +0.04(+0.50%)
Jul 26, 2017 7.987 7.990 7.915 7.930 2,427,820 -0.04(-0.53%)
Jul 25, 2017 7.960 8.018 7.920 7.973 5,704,344 +0.02(+0.25%)
Jul 24, 2017 7.888 7.970 7.872 7.952 4,423,128 +0.06(+0.82%)
Jul 21, 2017 7.938 7.950 7.853 7.888 3,048,028 +0.01(+0.13%)
Jul 20, 2017 7.918 7.853 7.878 2,466,500 +0.03(+0.32%)
Jul 19, 2017 7.735 7.860 7.735 7.853 3,524,380 +0.08(+0.96%)
Jul 18, 2017 7.750 7.790 7.723 7.777 5,541,932 -0.00(-0.03%)
Jul 17, 2017 7.768 7.812 7.737 7.780 4,384,888 +0.01(+0.10%)
Jul 14, 2017 7.808 7.812 7.760 7.772 4,292,512 -0.03(-0.32%)
Jul 13, 2017 7.787 7.812 7.690 7.798 2,988,604 -0.00(-0.03%)
Jul 12, 2017 7.812 7.875 7.763 7.800 4,367,340 +0.03(+0.35%)
Jul 11, 2017 7.725 7.785 7.662 7.772 5,526,468 +0.07(+0.84%)
Jul 10, 2017 7.735 7.758 7.655 7.707 5,604,448 -0.04(-0.45%)
Jul 07, 2017 7.630 7.786 7.575 7.742 4,749,788 +0.13(+1.77%)
Jul 06, 2017 7.853 7.857 7.577 7.607 9,495,240 -0.30(-3.79%)
Jul 05, 2017 7.940 7.995 7.902 7.907 7,383,716 -0.04(-0.57%)
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.