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

Homeowners Choice (NY: HCI )

100.96 -0.88 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 29, 2021 122.74 125.68 122.74 125.29 64,509 +2.04(+1.65%)
Oct 28, 2021 120.67 124.35 120.67 123.25 49,255 +2.89(+2.40%)
Oct 27, 2021 119.00 121.53 119.44 120.36 51,796 +1.49(+1.25%)
Oct 26, 2021 122.22 118.88 67,782 -2.39(-1.97%)
Oct 25, 2021 122.64 124.86 121.05 121.27 52,128 -1.84(-1.50%)
Oct 22, 2021 126.01 127.13 121.83 123.11 61,941 -2.49(-1.98%)
Oct 21, 2021 120.80 126.22 120.80 125.60 46,158 +4.80(+3.97%)
Oct 20, 2021 116.87 124.53 116.87 120.80 89,851 +4.50(+3.87%)
Oct 19, 2021 115.65 117.86 114.14 116.31 62,095 +1.36(+1.18%)
Oct 18, 2021 114.83 116.48 113.48 114.95 81,885 -0.46(-0.40%)
Oct 15, 2021 121.27 121.27 115.12 115.41 90,658 -4.53(-3.78%)
Oct 14, 2021 122.25 123.13 119.58 119.94 38,789 -0.90(-0.74%)
Oct 13, 2021 124.44 124.82 118.10 120.84 101,213 -4.38(-3.50%)
Oct 12, 2021 128.95 130.25 124.81 125.22 81,795 -2.88(-2.25%)
Oct 11, 2021 124.50 128.29 124.18 128.10 92,610 +4.49(+3.63%)
Oct 08, 2021 123.44 126.22 122.22 123.62 77,995 +0.40(+0.33%)
Oct 07, 2021 120.03 126.27 120.03 123.22 161,616 +4.79(+4.04%)
Oct 06, 2021 112.08 118.71 110.45 118.43 100,816 +6.11(+5.44%)
Oct 05, 2021 108.56 112.56 107.28 112.32 66,441 +4.39(+4.07%)
Oct 04, 2021 104.60 108.32 104.40 107.93 78,502 +2.26(+2.14%)
Oct 01, 2021 104.53 106.74 102.78 105.67 51,674 +2.10(+2.03%)
Sep 30, 2021 104.43 106.16 103.88 103.56 50,391 -0.87(-0.83%)
Sep 29, 2021 102.95 105.38 102.95 104.43 26,021 +1.67(+1.63%)
Sep 28, 2021 106.13 106.67 102.57 102.76 49,307 -4.05(-3.79%)
Sep 27, 2021 104.53 107.48 104.53 106.81 47,443 +1.92(+1.83%)
Sep 24, 2021 103.14 105.61 103.09 104.89 32,937 +1.57(+1.52%)
Sep 23, 2021 102.18 103.78 101.95 103.32 35,301 +0.90(+0.88%)
Sep 22, 2021 99.29 103.50 98.95 102.42 51,674 +3.45(+3.49%)
Sep 21, 2021 99.24 101.26 98.48 98.97 42,114 -0.08(-0.09%)
Sep 20, 2021 99.69 100.52 98.14 99.06 45,490 -1.98(-1.96%)
Sep 17, 2021 100.17 101.49 98.72 101.04 154,087 +1.44(+1.45%)
Sep 16, 2021 99.36 100.65 97.94 99.60 38,752 +0.47(+0.47%)
Sep 15, 2021 100.33 101.53 99.05 99.13 220,567 -0.92(-0.92%)
Sep 14, 2021 102.48 103.39 99.69 100.05 42,728 -2.41(-2.35%)
Sep 13, 2021 104.11 104.36 102.03 102.46 71,801 -0.73(-0.71%)
Sep 10, 2021 105.16 105.31 103.22 103.19 33,143 -0.97(-0.93%)
Sep 09, 2021 103.33 105.14 102.66 104.16 69,480 +1.24(+1.21%)
Sep 08, 2021 102.36 103.23 101.19 102.92 36,568 +0.56(+0.55%)
Sep 07, 2021 102.58 103.08 101.81 102.36 68,977 +0.44(+0.43%)
Sep 03, 2021 99.06 102.08 99.06 101.92 48,980 +0.41(+0.40%)
Sep 02, 2021 104.77 104.91 99.18 101.51 72,310 -2.40(-2.31%)
Sep 01, 2021 99.99 107.69 99.41 103.91 109,386 -0.49(-0.47%)
Aug 31, 2021 103.31 104.43 102.46 104.39 46,011 +1.52(+1.47%)
Aug 30, 2021 102.91 104.03 102.11 102.88 61,944 -0.38(-0.37%)
Aug 27, 2021 98.17 103.60 98.17 103.26 70,824 +5.07(+5.16%)
Aug 26, 2021 98.93 98.93 97.81 98.20 31,191 -0.02(-0.02%)
Aug 25, 2021 99.22 99.22 97.65 98.21 64,482 -0.46(-0.46%)
Aug 24, 2021 97.10 99.30 96.69 98.67 66,569 +1.47(+1.51%)
Aug 23, 2021 96.04 97.60 95.38 97.21 70,322 +1.19(+1.24%)
Aug 20, 2021 98.17 98.94 95.80 96.02 129,350 -2.56(-2.60%)
Aug 19, 2021 101.87 102.93 98.11 98.58 120,148 -4.36(-4.23%)
Aug 18, 2021 101.86 104.09 101.19 102.94 76,918 +0.34(+0.34%)
Aug 17, 2021 103.28 103.28 101.54 102.59 56,936 -0.70(-0.68%)
Aug 16, 2021 103.52 105.45 103.15 103.29 52,355 -1.29(-1.24%)
Aug 13, 2021 106.15 106.15 103.64 104.58 53,654 -1.57(-1.47%)
Aug 12, 2021 107.56 109.13 105.71 106.15 49,725 -2.22(-2.05%)
Aug 11, 2021 106.22 108.64 106.22 108.37 52,628 +1.78(+1.67%)
Aug 10, 2021 105.22 106.78 103.78 106.59 60,946 +2.02(+1.93%)
Aug 09, 2021 106.64 107.50 102.55 104.57 153,091 -3.16(-2.93%)
Aug 06, 2021 98.04 111.12 97.81 107.72 592,509 +16.12(+17.60%)
Aug 05, 2021 94.58 94.58 90.36 91.60 104,001 -2.41(-2.57%)
Aug 04, 2021 93.77 95.30 92.57 94.01 52,365 -0.59(-0.62%)
Aug 03, 2021 95.54 96.36 93.97 94.60 71,314 -0.69(-0.72%)
Aug 02, 2021 93.73 95.86 93.73 95.29 96,704 +1.69(+1.80%)
Jul 30, 2021 91.29 94.44 90.73 93.60 122,927 +2.31(+2.53%)
Jul 29, 2021 89.99 91.71 89.60 91.29 59,424 +1.26(+1.40%)
Jul 28, 2021 89.90 91.15 88.65 90.03 43,719 +0.50(+0.56%)
Jul 27, 2021 89.00 90.04 88.50 89.53 60,946 -0.07(-0.07%)
Jul 26, 2021 89.89 91.11 89.24 89.60 35,747 -0.25(-0.28%)
Jul 23, 2021 90.64 90.64 88.89 89.85 59,358 -0.50(-0.56%)
Jul 22, 2021 89.70 91.13 89.38 90.35 45,891 -0.01(-0.01%)
Jul 21, 2021 88.80 91.20 88.32 90.36 73,379 +1.85(+2.09%)
Jul 20, 2021 89.76 92.22 88.51 88.51 133,048 -0.83(-0.93%)
Jul 19, 2021 84.84 89.52 84.79 89.34 103,302 +3.17(+3.68%)
Jul 16, 2021 86.54 87.33 84.46 86.17 165,044 +0.27(+0.31%)
Jul 15, 2021 84.44 86.23 84.23 85.90 100,240 +0.89(+1.05%)
Jul 14, 2021 86.66 87.24 84.51 85.00 419,514 -1.97(-2.26%)
Jul 13, 2021 86.35 87.30 84.79 86.97 75,348 +0.04(+0.04%)
Jul 12, 2021 85.67 87.08 84.99 86.93 84,687 +1.37(+1.60%)
Jul 09, 2021 86.08 86.87 84.74 85.56 180,184 +0.02(+0.02%)
Jul 08, 2021 85.09 87.81 84.24 85.54 219,328 -1.14(-1.31%)
Jul 07, 2021 87.46 88.03 85.75 86.68 136,638 -1.05(-1.20%)
Jul 06, 2021 89.88 89.92 87.38 87.73 84,881 -2.31(-2.57%)
Jul 02, 2021 90.64 91.23 88.93 90.04 69,593 -1.55(-1.69%)
Jul 01, 2021 92.86 92.97 91.00 91.59 37,474 -1.03(-1.12%)
Jun 30, 2021 92.64 93.16 90.30 92.62 76,314 -0.09(-0.10%)
Jun 29, 2021 92.83 93.05 91.36 92.72 65,027 -0.07(-0.07%)
Jun 28, 2021 91.77 92.97 90.83 92.78 82,227 +1.10(+1.20%)
Jun 25, 2021 91.61 93.90 91.14 91.68 290,385 +0.07(+0.08%)
Jun 24, 2021 88.72 91.65 88.13 91.61 109,673 +2.63(+2.95%)
Jun 23, 2021 86.61 89.43 84.28 88.98 151,621 +2.07(+2.38%)
Jun 22, 2021 84.15 87.33 84.00 86.91 199,067 +2.47(+2.92%)
Jun 21, 2021 86.66 86.66 83.84 84.44 145,777 -1.78(-2.06%)
Jun 18, 2021 88.21 90.16 86.22 86.22 182,502 -3.36(-3.75%)
Jun 17, 2021 87.79 90.39 87.21 89.59 123,449 +2.38(+2.72%)
Jun 16, 2021 85.35 87.89 85.35 87.21 94,595 +1.79(+2.09%)
Jun 15, 2021 85.23 86.16 83.05 85.42 104,832 -0.08(-0.10%)
Jun 14, 2021 85.00 86.35 84.07 85.51 158,251 +0.74(+0.87%)
Jun 11, 2021 80.84 84.80 80.55 84.77 178,192 +3.55(+4.37%)
Jun 10, 2021 81.05 81.46 79.34 81.22 92,810 -0.22(-0.27%)
Jun 09, 2021 79.71 82.44 79.20 81.45 206,391 +2.47(+3.13%)
Jun 08, 2021 76.39 79.19 75.70 78.98 100,760 +2.47(+3.23%)
Jun 07, 2021 76.09 76.53 75.92 76.51 49,485 +0.12(+0.16%)
Jun 04, 2021 76.34 76.82 74.54 76.39 82,721 +0.27(+0.35%)
Jun 03, 2021 76.60 78.47 75.74 76.12 125,673 -1.05(-1.36%)
Jun 02, 2021 74.37 77.41 74.37 77.17 201,288 +2.81(+3.78%)
Jun 01, 2021 75.18 75.83 72.97 74.36 108,116 -0.69(-0.92%)
May 28, 2021 74.52 75.62 74.06 75.05 114,940 +0.97(+1.31%)
May 27, 2021 73.59 74.77 73.59 74.08 99,133 +0.73(+0.99%)
May 26, 2021 71.86 73.80 71.86 73.35 63,089 +1.76(+2.46%)
May 25, 2021 71.52 72.37 70.36 71.59 70,158 +0.45(+0.63%)
May 24, 2021 71.79 71.79 69.92 71.14 66,098 -0.18(-0.25%)
May 21, 2021 71.73 72.54 70.74 71.32 331,739 +0.01(+0.01%)
May 20, 2021 70.99 72.29 69.88 71.31 69,922 +0.11(+0.16%)
May 19, 2021 68.13 71.00 68.13 71.20 91,736 +0.86(+1.23%)
May 18, 2021 70.92 71.42 69.99 70.34 93,632 -0.48(-0.68%)
May 17, 2021 70.82 71.44 69.49 70.82 76,656 -0.16(-0.22%)
May 14, 2021 69.39 71.13 69.27 70.98 61,492 +1.81(+2.61%)
May 13, 2021 68.87 69.48 68.44 69.17 69,425 +0.48(+0.70%)
May 12, 2021 68.96 69.91 68.33 68.69 98,390 -0.80(-1.15%)
May 11, 2021 69.20 70.20 68.47 69.48 93,876 +0.12(+0.17%)
May 10, 2021 72.81 74.02 69.14 69.36 116,865 -3.25(-4.48%)
May 07, 2021 74.63 75.48 70.66 72.62 53,064 +1.24(+1.74%)
May 06, 2021 71.84 72.29 70.55 71.37 145,962 +0.06(+0.09%)
May 05, 2021 70.18 71.67 68.81 71.31 54,307 +1.10(+1.57%)
May 04, 2021 69.01 70.81 67.71 70.21 84,272 +1.35(+1.97%)
May 03, 2021 68.16 69.43 67.81 68.85 52,416 +0.82(+1.20%)
Apr 30, 2021 67.24 69.09 66.79 68.04 132,944 +0.35(+0.52%)
Apr 29, 2021 67.51 69.32 67.51 67.69 36,786 +0.76(+1.14%)
Apr 28, 2021 66.85 67.32 65.52 66.93 64,672 +0.65(+0.98%)
Apr 27, 2021 66.17 66.99 66.17 66.28 62,937 -0.20(-0.31%)
Apr 26, 2021 67.26 68.02 66.24 66.48 94,456 -1.05(-1.55%)
Apr 23, 2021 67.20 68.79 65.65 67.53 170,605 +0.75(+1.12%)
Apr 22, 2021 69.38 69.50 66.72 66.78 110,784 -2.29(-3.31%)
Apr 21, 2021 67.70 69.55 67.67 69.07 67,108 +0.55(+0.80%)
Apr 20, 2021 69.04 69.08 67.46 68.52 43,252 -0.91(-1.31%)
Apr 19, 2021 70.59 70.59 68.75 69.43 37,927 -1.53(-2.15%)
Apr 16, 2021 70.25 71.41 69.59 70.96 64,961 +1.29(+1.85%)
Apr 15, 2021 70.86 71.25 68.82 69.67 35,768 -0.71(-1.01%)
Apr 14, 2021 70.47 71.95 70.07 70.38 238,654 -0.31(-0.45%)
Apr 13, 2021 70.18 71.15 68.19 70.70 130,540 +0.27(+0.38%)
Apr 12, 2021 70.92 70.92 69.66 70.43 40,910 -0.74(-1.04%)
Apr 09, 2021 72.38 72.66 70.18 71.17 40,466 -1.30(-1.79%)
Apr 08, 2021 71.36 72.88 71.36 72.47 61,438 +1.18(+1.65%)
Apr 07, 2021 72.20 72.70 71.10 71.29 39,248 -1.13(-1.56%)
Apr 06, 2021 72.65 73.83 72.17 72.42 55,141 -0.52(-0.71%)
Apr 05, 2021 73.67 73.67 71.49 72.94 78,397 -0.13(-0.18%)
Apr 01, 2021 71.03 73.15 70.70 73.07 41,653 +1.88(+2.64%)
Mar 31, 2021 69.81 72.29 69.81 71.19 88,380 +0.90(+1.28%)
Mar 30, 2021 70.64 70.77 69.04 70.29 107,405 -0.14(-0.20%)
Mar 29, 2021 71.42 74.88 70.04 70.43 112,804 -1.69(-2.34%)
Mar 26, 2021 69.85 72.53 69.45 72.12 174,921 +2.01(+2.87%)
Mar 25, 2021 66.53 70.48 66.53 70.10 110,262 +3.55(+5.33%)
Mar 24, 2021 69.12 70.02 65.89 66.56 182,581 -2.51(-3.64%)
Mar 23, 2021 68.13 70.20 68.13 69.07 108,011 +0.39(+0.57%)
Mar 22, 2021 68.39 69.70 68.11 68.68 58,874 +1.02(+1.51%)
Mar 19, 2021 68.72 70.45 67.35 67.66 107,586 -0.76(-1.11%)
Mar 18, 2021 68.67 70.10 68.13 68.42 87,382 -0.22(-0.32%)
Mar 17, 2021 69.88 71.01 68.47 68.64 82,481 -1.31(-1.87%)
Mar 16, 2021 70.44 70.99 69.73 69.95 68,510 -0.49(-0.70%)
Mar 15, 2021 70.12 71.07 69.61 70.44 72,473 +0.19(+0.28%)
Mar 12, 2021 71.81 74.13 69.50 70.24 623,934 +1.90(+2.78%)
Mar 11, 2021 63.11 68.53 62.64 68.34 135,615 +5.28(+8.38%)
Mar 10, 2021 63.90 64.32 62.85 63.06 141,945 -0.82(-1.29%)
Mar 09, 2021 66.20 66.20 63.24 63.89 77,913 -2.13(-3.23%)
Mar 08, 2021 64.58 66.16 64.46 66.02 96,992 +2.08(+3.25%)
Mar 05, 2021 65.71 67.13 63.29 63.94 146,865 -1.78(-2.71%)
Mar 04, 2021 66.63 68.54 63.55 65.72 167,273 -1.23(-1.84%)
Mar 03, 2021 69.42 70.71 66.59 66.95 158,364 -2.29(-3.31%)
Mar 02, 2021 69.88 71.42 67.26 69.24 230,073 +0.50(+0.73%)
Mar 01, 2021 66.94 74.14 65.33 68.74 847,656 +15.11(+28.18%)
Feb 26, 2021 54.33 54.60 52.85 53.63 56,113 -0.31(-0.57%)
Feb 25, 2021 54.00 54.63 53.67 53.93 41,774 +0.28(+0.52%)
Feb 24, 2021 54.93 54.93 53.48 53.66 57,613 -0.98(-1.80%)
Feb 23, 2021 55.33 55.81 54.48 54.64 34,409 -0.79(-1.42%)
Feb 22, 2021 54.86 55.66 54.23 55.43 38,575 +0.42(+0.76%)
Feb 19, 2021 55.32 55.80 54.52 55.01 89,349 -0.13(-0.24%)
Feb 18, 2021 55.52 55.77 54.15 55.14 63,775 +0.08(+0.15%)
Feb 17, 2021 53.39 55.28 53.39 55.06 82,194 +1.40(+2.61%)
Feb 16, 2021 54.41 54.66 53.55 53.66 73,162 +0.27(+0.50%)
Feb 12, 2021 53.59 53.59 52.82 53.39 35,850 -0.08(-0.16%)
Feb 11, 2021 54.51 54.75 53.33 53.47 90,111 -0.76(-1.41%)
Feb 10, 2021 54.36 54.46 53.44 54.24 48,021 +0.30(+0.56%)
Feb 09, 2021 52.16 53.94 52.16 53.93 38,500 +1.24(+2.36%)
Feb 08, 2021 51.73 52.69 51.73 52.69 66,905 +0.85(+1.63%)
Feb 05, 2021 52.31 52.31 50.89 51.84 40,738 -0.09(-0.18%)
Feb 04, 2021 51.79 52.51 51.22 51.93 51,312 +0.11(+0.21%)
Feb 03, 2021 51.77 52.86 51.59 51.82 43,103 -0.48(-0.92%)
Feb 02, 2021 52.32 52.56 51.27 52.30 46,511 +0.52(+1.01%)
Feb 01, 2021 51.42 52.68 49.74 51.78 74,285 +0.57(+1.11%)
Jan 29, 2021 53.74 53.74 51.20 51.21 65,942 -1.82(-3.44%)
Jan 28, 2021 55.98 55.98 52.93 53.03 116,240 -2.19(-3.97%)
Jan 27, 2021 53.90 56.76 53.61 55.22 117,250 +0.55(+1.01%)
Jan 26, 2021 52.25 55.21 51.87 54.67 136,313 +2.57(+4.93%)
Jan 25, 2021 51.90 52.53 51.04 52.10 43,835 +0.43(+0.84%)
Jan 22, 2021 49.60 51.86 49.60 51.67 51,385 +1.69(+3.39%)
Jan 21, 2021 50.64 50.64 49.68 49.97 27,111 -0.60(-1.18%)
Jan 20, 2021 50.26 50.65 49.22 50.57 32,536 +0.42(+0.84%)
Jan 19, 2021 50.31 50.31 49.04 50.15 40,135 +0.35(+0.70%)
Jan 15, 2021 49.75 50.32 49.14 49.80 38,131 -0.46(-0.92%)
Jan 14, 2021 50.02 50.77 49.33 50.26 37,450 +0.64(+1.30%)
Jan 13, 2021 50.23 50.23 49.09 49.62 52,886 -0.72(-1.43%)
Jan 12, 2021 49.90 50.70 49.76 50.33 40,238 +0.46(+0.92%)
Jan 11, 2021 48.79 49.94 48.45 49.87 69,628 +0.62(+1.25%)
Jan 08, 2021 50.16 50.57 48.68 49.26 21,401 -0.75(-1.49%)
Jan 07, 2021 50.07 50.62 49.15 50.00 24,071 +0.13(+0.26%)
Jan 06, 2021 48.48 50.61 48.48 49.87 62,861 +2.00(+4.17%)
Jan 05, 2021 47.98 48.63 47.76 47.88 28,739 +0.24(+0.50%)
Jan 04, 2021 48.45 48.45 47.51 47.64 30,191 -0.51(-1.05%)
Dec 31, 2020 48.14 48.14 48.14 22,662 +0.18(+0.38%)
Dec 30, 2020 48.16 48.16 47.69 47.96 22,662 +0.05(+0.10%)
Dec 29, 2020 48.16 48.31 47.64 47.91 27,024 +0.14(+0.29%)
Dec 28, 2020 48.00 48.32 47.77 47.77 23,415 +0.11(+0.23%)
Dec 24, 2020 47.65 48.04 47.25 47.66 13,362 +0.10(+0.21%)
Dec 23, 2020 47.38 47.67 46.41 47.56 30,813 +0.60(+1.27%)
Dec 22, 2020 47.04 47.87 46.84 46.96 35,162 -0.35(-0.74%)
Dec 21, 2020 48.34 48.34 46.53 47.31 39,833 -1.10(-2.26%)
Dec 18, 2020 48.69 48.90 48.10 48.41 259,749 -0.13(-0.27%)
Dec 17, 2020 48.23 49.27 48.07 48.54 54,238 +0.68(+1.42%)
Dec 16, 2020 48.49 48.64 47.70 47.86 26,224 -0.80(-1.65%)
Dec 15, 2020 47.63 48.80 46.59 48.66 26,606 +1.13(+2.38%)
Dec 14, 2020 47.37 47.97 47.18 47.53 34,228 +0.49(+1.04%)
Dec 11, 2020 48.14 48.42 46.94 47.04 39,000 -1.56(-3.22%)
Dec 10, 2020 48.26 48.78 47.92 48.60 25,553 +0.17(+0.36%)
Dec 09, 2020 48.72 48.86 48.25 48.43 27,248 +0.08(+0.17%)
Dec 08, 2020 48.70 48.70 47.76 48.34 34,718 -0.21(-0.44%)
Dec 07, 2020 48.61 48.98 48.39 48.56 51,533 -0.11(-0.23%)
Dec 04, 2020 48.20 48.72 47.47 48.67 18,033 +0.75(+1.58%)
Dec 03, 2020 48.33 48.33 47.68 47.91 15,501 -0.17(-0.36%)
Dec 02, 2020 47.64 48.58 47.34 48.09 46,159 +0.34(+0.71%)
Dec 01, 2020 48.57 48.61 47.53 47.75 41,251 -0.26(-0.54%)
Nov 30, 2020 48.16 48.57 47.35 48.00 85,758 -0.64(-1.31%)
Nov 27, 2020 48.46 48.64 47.11 48.64 23,356 -0.05(-0.09%)
Nov 25, 2020 48.98 49.18 48.53 48.69 25,746 -0.53(-1.08%)
Nov 24, 2020 48.92 49.66 48.35 49.22 116,939 +0.71(+1.46%)
Nov 23, 2020 47.65 48.79 47.65 48.51 24,978 +0.92(+1.93%)
Nov 20, 2020 46.94 47.83 46.76 47.59 110,483 +0.30(+0.64%)
Nov 19, 2020 47.42 47.84 46.54 47.29 49,978 -0.02(-0.04%)
Nov 18, 2020 48.43 48.62 47.20 47.30 26,701 -1.10(-2.26%)
Nov 17, 2020 48.04 49.13 47.88 48.40 34,052 +0.00(+0.00%)
Nov 16, 2020 47.65 49.61 47.65 48.40 32,731 +1.11(+2.34%)
Nov 13, 2020 46.81 47.57 45.86 47.30 48,281 +0.86(+1.85%)
Nov 12, 2020 48.21 48.21 45.76 46.44 38,321 -2.17(-4.47%)
Nov 11, 2020 48.90 48.90 47.04 48.61 41,146 +0.07(+0.15%)
Nov 10, 2020 47.04 48.89 46.59 48.54 69,958 +1.62(+3.45%)
Nov 09, 2020 48.91 50.24 46.63 46.92 77,645 -0.38(-0.81%)
Nov 06, 2020 45.26 48.44 44.28 47.30 87,038 +3.46(+7.90%)
Nov 05, 2020 44.71 44.98 43.74 43.84 62,474 -0.84(-1.88%)
Nov 04, 2020 43.29 44.98 43.29 44.68 39,195 +0.58(+1.33%)
Nov 03, 2020 44.50 44.75 43.84 44.10 21,398 +0.07(+0.17%)
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.