Skip to main content

Dexcom Inc (NQ: DXCM )

140.16 +0.68 (+0.48%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.28 19.71 19.11 19.56 5,967,292 +0.38(+2.01%)
Oct 28, 2016 18.80 19.48 18.80 19.18 2,309,072 +0.32(+1.70%)
Oct 27, 2016 19.34 19.37 18.81 18.86 2,434,204 -0.46(-2.37%)
Oct 26, 2016 19.93 19.96 18.86 19.31 6,128,416 -0.74(-3.70%)
Oct 25, 2016 20.49 20.49 19.92 20.05 1,694,276 -0.57(-2.78%)
Oct 24, 2016 20.19 20.79 20.10 20.63 1,997,008 +0.46(+2.27%)
Oct 21, 2016 20.57 20.57 20.07 20.17 1,682,932 -0.45(-2.21%)
Oct 20, 2016 20.49 20.66 20.45 20.62 2,091,608 +0.12(+0.61%)
Oct 19, 2016 20.58 20.73 20.47 20.50 2,578,540 -0.13(-0.63%)
Oct 18, 2016 20.62 20.76 20.54 20.63 1,716,572 +0.14(+0.67%)
Oct 17, 2016 20.48 20.59 20.27 20.49 1,497,940 +0.07(+0.36%)
Oct 14, 2016 20.52 20.62 20.27 20.42 2,902,728 -0.07(-0.37%)
Oct 13, 2016 20.40 20.61 20.00 20.50 2,064,544 -0.01(-0.05%)
Oct 12, 2016 20.55 20.84 20.36 20.50 1,762,096 +0.03(+0.16%)
Oct 11, 2016 20.86 20.86 20.25 20.47 2,585,876 -0.51(-2.42%)
Oct 10, 2016 20.84 21.28 20.79 20.98 2,055,476 +0.25(+1.19%)
Oct 07, 2016 20.75 20.88 20.50 20.73 2,881,416 -0.04(-0.18%)
Oct 06, 2016 20.86 21.05 20.59 20.77 2,891,292 -0.07(-0.35%)
Oct 05, 2016 20.64 21.21 20.45 20.84 6,009,768 +0.36(+1.76%)
Oct 04, 2016 21.25 21.37 20.14 20.48 7,516,956 -0.76(-3.59%)
Oct 03, 2016 21.73 21.95 21.02 21.25 5,032,704 -0.67(-3.06%)
Sep 30, 2016 22.09 22.25 21.70 21.91 4,103,332 -0.04(-0.16%)
Sep 29, 2016 22.47 22.50 21.57 21.95 10,935,380 -0.48(-2.16%)
Sep 28, 2016 23.39 23.43 21.18 22.43 17,954,964 -1.00(-4.25%)
Sep 27, 2016 23.24 23.48 23.23 23.43 1,890,760 +0.14(+0.60%)
Sep 26, 2016 23.40 23.46 23.21 23.29 1,787,080 -0.19(-0.80%)
Sep 23, 2016 23.50 23.56 23.43 23.48 2,383,756 -0.03(-0.12%)
Sep 22, 2016 23.50 23.70 23.42 23.50 2,167,568 +0.13(+0.56%)
Sep 21, 2016 23.25 23.42 23.10 23.38 2,535,784 +0.19(+0.81%)
Sep 20, 2016 23.29 23.37 23.02 23.19 2,924,176 -0.08(-0.33%)
Sep 19, 2016 23.35 23.43 23.07 23.27 2,183,048 +0.00(+0.00%)
Sep 16, 2016 23.25 23.53 23.16 23.27 3,053,692 +0.08(+0.33%)
Sep 15, 2016 22.88 23.46 22.70 23.19 2,334,304 +0.24(+1.05%)
Sep 14, 2016 22.66 23.20 22.59 22.95 2,239,340 -0.02(-0.10%)
Sep 13, 2016 23.18 23.34 22.84 22.97 1,876,148 -0.29(-1.25%)
Sep 12, 2016 23.04 23.31 22.80 23.26 1,942,312 +0.02(+0.09%)
Sep 09, 2016 23.76 23.85 23.19 23.24 5,603,724 -0.71(-2.96%)
Sep 08, 2016 23.70 24.09 23.56 23.95 3,395,904 +0.20(+0.83%)
Sep 07, 2016 23.61 23.95 23.55 23.75 2,796,844 +0.18(+0.77%)
Sep 06, 2016 23.14 23.88 23.05 23.57 2,680,136 +0.55(+2.38%)
Sep 02, 2016 23.00 23.02 23.02 23.02 1,663,200 +0.10(+0.41%)
Sep 01, 2016 22.82 22.98 22.58 22.93 2,700,004 +0.15(+0.68%)
Aug 31, 2016 22.93 23.00 22.69 22.77 2,358,872 -0.26(-1.13%)
Aug 30, 2016 22.91 23.12 22.84 23.03 2,590,252 +0.12(+0.52%)
Aug 29, 2016 22.89 23.16 22.63 22.91 2,886,504 +0.10(+0.45%)
Aug 26, 2016 22.64 22.86 22.50 22.81 1,918,708 +0.15(+0.68%)
Aug 25, 2016 22.64 22.95 22.50 22.66 1,262,768 +0.07(+0.30%)
Aug 24, 2016 22.93 23.47 22.56 22.59 3,191,424 -0.44(-1.89%)
Aug 23, 2016 22.59 23.06 22.51 23.02 2,232,548 +0.38(+1.69%)
Aug 22, 2016 22.66 22.87 22.51 22.64 1,053,560 -0.09(-0.42%)
Aug 19, 2016 22.62 22.83 22.49 22.73 2,318,284 +0.01(+0.04%)
Aug 18, 2016 22.56 22.86 22.56 22.73 2,212,048 +0.15(+0.68%)
Aug 17, 2016 22.64 22.68 22.49 22.57 3,605,148 -0.08(-0.36%)
Aug 16, 2016 22.75 22.75 22.55 22.66 2,092,596 -0.06(-0.29%)
Aug 15, 2016 22.62 22.82 22.55 22.72 2,094,560 +0.09(+0.39%)
Aug 12, 2016 22.75 22.75 22.50 22.63 1,999,896 -0.10(-0.43%)
Aug 11, 2016 22.72 22.79 22.61 22.73 2,612,892 +0.17(+0.75%)
Aug 10, 2016 22.57 22.74 22.29 22.56 2,958,672 -0.21(-0.94%)
Aug 09, 2016 22.75 22.86 22.63 22.77 3,286,084 +0.11(+0.49%)
Aug 08, 2016 22.81 22.93 22.62 22.66 3,217,648 -0.14(-0.62%)
Aug 05, 2016 22.75 23.05 22.70 22.81 3,418,272 -0.07(-0.30%)
Aug 04, 2016 22.88 22.94 22.66 22.88 3,946,064 +0.16(+0.69%)
Aug 03, 2016 21.96 23.62 21.88 22.72 7,998,080 -0.48(-2.06%)
Aug 02, 2016 23.12 23.21 22.75 23.20 3,163,456 +0.03(+0.14%)
Aug 01, 2016 23.17 23.32 22.82 23.16 3,414,704 +0.11(+0.46%)
Jul 29, 2016 22.58 23.10 22.43 23.06 3,531,384 +0.67(+2.98%)
Jul 28, 2016 22.21 22.65 22.09 22.39 1,708,232 +0.23(+1.02%)
Jul 27, 2016 22.04 22.31 21.79 22.16 2,075,780 +0.09(+0.38%)
Jul 26, 2016 22.01 22.17 21.88 22.08 2,012,612 +0.13(+0.59%)
Jul 25, 2016 21.91 21.96 21.75 21.95 4,041,636 -0.02(-0.10%)
Jul 22, 2016 21.99 22.26 21.58 21.97 8,621,136 +0.82(+3.85%)
Jul 20, 2016 20.97 21.16 21.16 21.16 3,681,600 +0.40(+1.91%)
Jul 19, 2016 19.80 21.59 19.74 20.76 10,232,932 +1.21(+6.20%)
Jul 18, 2016 19.57 19.63 19.19 19.55 4,763,276 +0.16(+0.83%)
Jul 15, 2016 19.52 19.62 19.19 19.39 2,974,004 -0.14(-0.72%)
Jul 14, 2016 20.00 20.02 19.26 19.53 3,499,504 -0.30(-1.54%)
Jul 13, 2016 20.03 20.12 19.76 19.83 2,153,908 -0.12(-0.59%)
Jul 12, 2016 19.98 20.25 19.85 19.95 2,491,784 +0.10(+0.50%)
Jul 11, 2016 19.87 19.95 19.66 19.85 2,940,520 +0.13(+0.67%)
Jul 08, 2016 19.75 19.55 19.32 19.72 4,275,208 +0.17(+0.84%)
Jul 07, 2016 19.64 19.72 19.05 19.55 3,296,092 -0.21(-1.06%)
Jul 05, 2016 19.88 19.88 19.62 19.76 3,131,724 -0.13(-0.67%)
Jul 01, 2016 19.91 19.89 19.89 19.89 2,115,600 +0.06(+0.32%)
Jun 30, 2016 19.82 19.97 19.59 19.83 5,231,188 +0.08(+0.42%)
Jun 29, 2016 19.52 20.31 19.50 19.75 5,045,816 +0.24(+1.23%)
Jun 28, 2016 19.12 19.58 19.05 19.51 3,372,556 +0.53(+2.81%)
Jun 27, 2016 19.21 19.36 18.65 18.98 4,284,956 -0.39(-2.00%)
Jun 24, 2016 18.66 19.46 18.64 19.36 6,242,096 -0.03(-0.17%)
Jun 23, 2016 19.44 19.54 19.11 19.40 4,961,616 +0.03(+0.13%)
Jun 22, 2016 19.33 19.44 19.04 19.37 3,848,564 -0.01(-0.03%)
Jun 21, 2016 19.43 19.43 18.89 19.38 4,609,524 +0.07(+0.35%)
Jun 20, 2016 18.72 19.41 18.48 19.31 7,455,928 +1.16(+6.39%)
Jun 17, 2016 18.09 18.22 17.90 18.15 2,857,956 +0.03(+0.15%)
Jun 16, 2016 18.18 18.23 17.87 18.12 3,027,940 -0.12(-0.63%)
Jun 15, 2016 18.45 18.75 18.14 18.24 4,130,068 -0.11(-0.61%)
Jun 14, 2016 18.06 18.45 17.79 18.35 3,917,408 +0.33(+1.83%)
Jun 13, 2016 17.86 18.71 17.64 18.02 4,377,204 +0.04(+0.24%)
Jun 10, 2016 18.07 18.23 17.78 17.98 3,345,924 -0.19(-1.05%)
Jun 09, 2016 18.33 18.68 17.87 18.17 4,693,196 -0.17(-0.91%)
Jun 08, 2016 17.27 18.36 17.07 18.34 6,899,696 +1.07(+6.20%)
Jun 07, 2016 17.07 17.27 17.00 17.27 4,441,888 +0.12(+0.71%)
Jun 06, 2016 16.72 17.23 16.65 17.14 2,072,320 +0.26(+1.57%)
Jun 03, 2016 16.88 16.98 16.64 16.88 3,119,064 -0.03(-0.19%)
Jun 02, 2016 16.15 16.92 15.90 16.91 4,012,516 +0.72(+4.46%)
Jun 01, 2016 15.88 16.40 15.67 16.19 5,839,388 +0.07(+0.40%)
May 31, 2016 16.31 16.32 15.90 16.12 3,438,288 -0.20(-1.23%)
May 27, 2016 15.77 16.32 16.32 16.32 4,150,400 +0.54(+3.39%)
May 26, 2016 16.30 16.30 15.73 15.79 3,238,988 -0.54(-3.32%)
May 25, 2016 16.20 16.43 16.07 16.33 2,955,676 +0.09(+0.54%)
May 24, 2016 15.98 16.43 15.71 16.24 3,043,872 +0.37(+2.35%)
May 23, 2016 15.79 16.10 15.72 15.87 3,949,912 -0.09(-0.53%)
May 20, 2016 15.68 16.02 15.61 15.96 2,735,900 +0.39(+2.49%)
May 19, 2016 15.41 15.79 15.29 15.57 2,768,732 +0.11(+0.70%)
May 18, 2016 15.45 15.53 15.27 15.46 2,514,304 -0.02(-0.11%)
May 17, 2016 15.65 15.80 15.40 15.48 2,664,340 -0.22(-1.42%)
May 16, 2016 15.24 15.74 15.20 15.70 3,546,472 +0.54(+3.58%)
May 13, 2016 15.22 15.36 15.03 15.16 2,294,796 -0.13(-0.87%)
May 12, 2016 15.96 15.98 15.07 15.29 2,681,396 -0.57(-3.61%)
May 11, 2016 15.72 16.20 15.67 15.86 3,076,512 +0.24(+1.54%)
May 10, 2016 15.73 15.73 15.43 15.62 2,115,348 +0.01(+0.08%)
May 09, 2016 15.30 15.74 15.27 15.61 3,401,948 +0.28(+1.84%)
May 06, 2016 15.34 15.46 15.02 15.33 2,861,420 -0.02(-0.15%)
May 05, 2016 15.32 15.46 15.21 15.35 3,504,148 +0.00(+0.00%)
May 04, 2016 15.69 15.69 15.27 15.35 3,389,812 -0.42(-2.66%)
May 03, 2016 15.95 16.23 15.54 15.77 8,217,412 -0.50(-3.10%)
May 02, 2016 16.03 16.47 15.90 16.27 3,220,448 +0.18(+1.12%)
Apr 29, 2016 16.42 16.42 15.66 16.09 4,622,356 -0.39(-2.40%)
Apr 28, 2016 16.76 17.25 16.43 16.49 6,637,948 -0.61(-3.58%)
Apr 27, 2016 17.27 17.70 16.95 17.10 3,556,484 -0.35(-2.02%)
Apr 26, 2016 17.27 17.47 17.13 17.45 2,073,272 +0.17(+1.00%)
Apr 25, 2016 17.08 17.45 17.07 17.28 2,538,812 +0.17(+1.02%)
Apr 22, 2016 16.88 17.22 16.88 17.11 1,774,832 +0.19(+1.11%)
Apr 21, 2016 16.82 17.02 16.77 16.92 1,986,784 +0.16(+0.92%)
Apr 20, 2016 16.73 16.89 16.48 16.77 1,480,468 +0.07(+0.39%)
Apr 19, 2016 16.93 16.98 16.63 16.70 2,470,516 -0.21(-1.27%)
Apr 18, 2016 16.59 17.01 16.57 16.91 1,718,480 +0.21(+1.27%)
Apr 15, 2016 16.77 16.90 16.54 16.70 1,781,176 -0.06(-0.34%)
Apr 14, 2016 16.44 16.98 16.40 16.76 2,784,964 +0.29(+1.78%)
Apr 13, 2016 16.38 16.61 16.22 16.47 3,043,936 +0.14(+0.89%)
Apr 12, 2016 16.63 16.70 16.04 16.32 3,699,796 -0.38(-2.26%)
Apr 11, 2016 17.00 17.07 16.62 16.70 2,420,576 -0.32(-1.88%)
Apr 08, 2016 17.25 17.36 16.75 17.02 1,849,036 -0.09(-0.51%)
Apr 07, 2016 17.09 17.25 16.95 17.11 2,471,896 -0.07(-0.42%)
Apr 06, 2016 16.84 17.25 16.83 17.18 2,493,072 +0.23(+1.37%)
Apr 05, 2016 17.38 17.47 16.89 16.95 2,861,276 -0.67(-3.83%)
Apr 04, 2016 17.04 18.03 16.91 17.62 6,006,972 +0.71(+4.23%)
Apr 01, 2016 16.86 17.34 16.51 16.91 4,494,104 -0.07(-0.41%)
Mar 31, 2016 16.30 17.28 16.27 16.98 5,384,736 +0.60(+3.68%)
Mar 30, 2016 15.80 16.56 15.80 16.38 4,799,240 +0.65(+4.17%)
Mar 29, 2016 15.00 15.81 14.72 15.72 3,935,344 +0.86(+5.75%)
Mar 28, 2016 14.94 15.00 14.76 14.87 2,702,732 -0.12(-0.83%)
Mar 24, 2016 15.14 14.99 14.99 14.99 1,736,000 -0.30(-1.95%)
Mar 23, 2016 15.52 15.57 15.26 15.29 2,191,960 -0.38(-2.46%)
Mar 22, 2016 14.86 15.79 14.86 15.67 3,263,812 +0.79(+5.34%)
Mar 21, 2016 15.04 15.29 14.82 14.88 2,405,696 -0.30(-2.01%)
Mar 18, 2016 14.93 15.32 14.72 15.18 2,975,268 +0.33(+2.24%)
Mar 17, 2016 15.01 15.14 14.61 14.85 3,125,028 -0.21(-1.39%)
Mar 16, 2016 15.49 15.74 14.99 15.06 2,662,560 -0.43(-2.78%)
Mar 15, 2016 15.85 15.90 15.46 15.49 4,002,520 -0.52(-3.25%)
Mar 14, 2016 15.62 16.15 15.62 16.01 3,709,384 -0.28(-1.70%)
Mar 11, 2016 15.86 16.36 15.77 16.29 2,704,308 +0.64(+4.06%)
Mar 10, 2016 16.13 16.32 15.31 15.65 5,777,048 -0.48(-2.98%)
Mar 09, 2016 16.55 16.57 15.60 16.13 5,024,948 -0.39(-2.38%)
Mar 08, 2016 16.97 17.23 16.47 16.52 2,278,288 -0.57(-3.33%)
Mar 07, 2016 16.66 17.22 16.56 17.09 2,822,468 +0.39(+2.32%)
Mar 04, 2016 16.57 16.89 16.53 16.71 2,030,544 +0.11(+0.65%)
Mar 03, 2016 16.35 16.63 16.14 16.60 2,013,820 +0.16(+0.97%)
Mar 02, 2016 16.46 16.62 16.19 16.44 3,734,296 +0.03(+0.17%)
Mar 01, 2016 16.47 16.47 15.93 16.41 2,646,428 +0.15(+0.91%)
Feb 29, 2016 16.54 16.96 16.17 16.27 2,223,452 -0.21(-1.30%)
Feb 26, 2016 16.81 17.17 16.23 16.48 2,703,632 -0.32(-1.92%)
Feb 25, 2016 16.23 17.04 16.23 16.80 5,044,008 +0.69(+4.28%)
Feb 24, 2016 15.01 16.23 14.13 16.11 7,448,884 +0.29(+1.87%)
Feb 23, 2016 15.89 16.57 15.72 15.82 2,970,136 -0.07(-0.47%)
Feb 22, 2016 15.91 16.14 15.75 15.89 3,887,380 +0.10(+0.60%)
Feb 19, 2016 15.29 16.05 15.12 15.80 3,523,260 +0.37(+2.41%)
Feb 18, 2016 15.59 15.80 15.38 15.43 3,269,804 -0.03(-0.19%)
Feb 17, 2016 14.94 15.62 14.77 15.46 4,165,196 +0.64(+4.32%)
Feb 16, 2016 14.21 15.09 14.06 14.81 3,737,376 +0.79(+5.60%)
Feb 12, 2016 14.34 14.03 14.03 14.03 3,082,800 -0.03(-0.23%)
Feb 11, 2016 14.13 14.54 13.84 14.06 4,241,044 -0.50(-3.45%)
Feb 10, 2016 13.50 14.71 13.44 14.56 7,374,236 +1.22(+9.14%)
Feb 09, 2016 13.23 13.97 12.86 13.35 7,662,568 -0.07(-0.50%)
Feb 08, 2016 14.98 15.00 11.98 13.41 21,313,188 -2.08(-13.44%)
Feb 05, 2016 17.64 17.94 15.35 15.49 12,389,300 -2.16(-12.25%)
Feb 04, 2016 17.51 17.82 17.28 17.66 2,067,728 +0.18(+1.06%)
Feb 03, 2016 17.64 17.91 17.20 17.47 2,603,192 -0.19(-1.06%)
Feb 02, 2016 17.80 18.21 17.57 17.66 1,868,836 -0.35(-1.93%)
Feb 01, 2016 17.75 18.10 17.51 18.01 1,656,388 +0.19(+1.05%)
Jan 29, 2016 17.34 18.05 17.34 17.82 2,314,256 +0.43(+2.50%)
Jan 28, 2016 18.64 18.64 17.05 17.39 4,245,504 -0.44(-2.50%)
Jan 27, 2016 18.27 18.55 17.76 17.83 1,723,440 -0.47(-2.58%)
Jan 26, 2016 18.22 18.40 17.72 18.30 2,132,172 +0.14(+0.76%)
Jan 25, 2016 18.44 18.51 18.11 18.16 1,467,728 -0.34(-1.84%)
Jan 22, 2016 18.14 18.58 18.01 18.50 2,108,832 +0.38(+2.12%)
Jan 21, 2016 18.49 18.68 18.11 18.12 2,785,232 -0.39(-2.11%)
Jan 20, 2016 17.84 18.82 17.59 18.51 6,368,084 +0.40(+2.22%)
Jan 19, 2016 17.62 18.23 17.59 18.11 4,765,116 +0.55(+3.12%)
Jan 15, 2016 17.50 17.56 17.56 17.56 4,706,800 -0.54(-2.98%)
Jan 14, 2016 17.88 18.47 16.58 18.10 6,729,488 +0.27(+1.51%)
Jan 13, 2016 19.42 19.55 17.54 17.83 6,693,048 -1.64(-8.43%)
Jan 12, 2016 19.57 20.52 19.44 19.47 5,226,964 +0.02(+0.09%)
Jan 11, 2016 20.11 20.15 19.08 19.45 3,051,548 -0.45(-2.24%)
Jan 08, 2016 20.70 20.97 19.85 19.90 3,066,076 -0.55(-2.68%)
Jan 07, 2016 19.72 20.48 19.53 20.45 4,432,516 +0.60(+3.02%)
Jan 06, 2016 19.86 20.18 19.70 19.85 4,782,044 -0.34(-1.70%)
Jan 05, 2016 19.65 20.25 19.62 20.19 3,357,164 +0.57(+2.89%)
Jan 04, 2016 20.07 20.08 19.44 19.62 4,101,148 -0.85(-4.16%)
Dec 31, 2015 20.46 20.48 20.48 20.48 4,076,400 -0.11(-0.55%)
Dec 30, 2015 20.54 20.76 20.44 20.59 2,178,404 +0.00(+0.02%)
Dec 29, 2015 20.43 20.81 20.37 20.58 1,405,008 +0.16(+0.77%)
Dec 28, 2015 20.27 20.45 20.16 20.43 1,274,476 +0.14(+0.70%)
Dec 24, 2015 20.30 20.28 20.28 20.28 1,174,000 -0.19(-0.90%)
Dec 23, 2015 20.66 20.73 20.36 20.47 1,682,656 -0.17(-0.85%)
Dec 22, 2015 20.48 20.67 19.95 20.64 2,059,252 +0.23(+1.15%)
Dec 21, 2015 20.59 20.84 20.36 20.41 1,709,772 -0.12(-0.58%)
Dec 18, 2015 20.45 20.86 20.45 20.53 2,703,916 +0.09(+0.46%)
Dec 17, 2015 20.57 20.75 20.36 20.43 1,936,392 -0.07(-0.35%)
Dec 16, 2015 20.01 20.62 20.00 20.50 3,123,808 +0.71(+3.59%)
Dec 15, 2015 20.89 21.00 19.62 19.80 4,037,180 -0.94(-4.56%)
Dec 14, 2015 20.42 20.86 20.42 20.74 1,571,648 +0.30(+1.46%)
Dec 11, 2015 21.02 21.19 20.34 20.44 2,121,120 -0.80(-3.75%)
Dec 10, 2015 21.36 21.49 20.95 21.24 2,316,440 -0.07(-0.34%)
Dec 09, 2015 21.70 21.74 21.18 21.31 1,899,152 -0.50(-2.31%)
Dec 08, 2015 21.65 21.98 21.57 21.82 1,724,128 +0.01(+0.05%)
Dec 07, 2015 21.84 21.93 21.60 21.81 1,808,932 -0.13(-0.62%)
Dec 04, 2015 21.14 21.97 21.14 21.94 2,343,712 +0.96(+4.56%)
Dec 03, 2015 21.61 21.79 20.88 20.98 2,237,780 -0.57(-2.64%)
Dec 02, 2015 21.59 21.83 21.49 21.55 1,673,992 +0.01(+0.06%)
Dec 01, 2015 21.11 21.60 21.09 21.54 2,198,736 +0.29(+1.35%)
Nov 30, 2015 22.15 22.16 21.07 21.25 2,617,220 -0.95(-4.29%)
Nov 27, 2015 21.86 22.36 21.86 22.21 844,772 +0.36(+1.64%)
Nov 25, 2015 21.75 21.85 21.85 21.85 1,259,600 +0.14(+0.62%)
Nov 24, 2015 21.56 21.74 21.40 21.71 2,222,108 +0.15(+0.68%)
Nov 23, 2015 21.46 21.71 21.33 21.57 1,804,796 -0.01(-0.02%)
Nov 20, 2015 21.27 22.00 21.27 21.57 3,136,964 +0.42(+1.99%)
Nov 19, 2015 21.20 21.58 21.11 21.15 2,435,484 -0.09(-0.44%)
Nov 18, 2015 20.85 21.29 20.66 21.25 1,962,476 +0.52(+2.50%)
Nov 17, 2015 20.73 20.97 20.62 20.73 1,799,644 -0.02(-0.11%)
Nov 16, 2015 21.13 21.20 20.57 20.75 2,045,468 -0.36(-1.68%)
Nov 13, 2015 20.73 21.31 20.67 21.11 2,557,148 +0.26(+1.24%)
Nov 12, 2015 21.08 21.11 20.73 20.85 1,840,684 -0.34(-1.59%)
Nov 11, 2015 21.38 21.52 21.02 21.18 2,105,416 -0.05(-0.21%)
Nov 10, 2015 21.26 21.44 20.99 21.23 2,980,220 -0.03(-0.13%)
Nov 09, 2015 20.99 21.31 20.75 21.26 3,671,076 +0.08(+0.37%)
Nov 06, 2015 21.19 21.27 20.80 21.18 3,281,664 -0.02(-0.11%)
Nov 05, 2015 20.16 21.47 20.16 21.20 5,405,080 -0.56(-2.57%)
Nov 04, 2015 21.85 22.16 21.50 21.76 2,598,604 -0.10(-0.43%)
Nov 03, 2015 21.55 22.19 21.14 21.86 4,323,560 +0.16(+0.71%)
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.