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

Care.com Inc (NY: CRCM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 15.73 15.83 15.51 15.60 124,525 -0.04(-0.26%)
Apr 27, 2018 15.55 15.69 15.34 15.64 169,523 +0.09(+0.58%)
Apr 26, 2018 15.85 15.88 15.50 15.55 310,444 -0.24(-1.52%)
Apr 25, 2018 16.13 16.29 15.70 15.79 160,988 -0.34(-2.11%)
Apr 24, 2018 16.18 16.24 16.00 16.13 114,052 +0.03(+0.19%)
Apr 23, 2018 16.26 16.26 16.04 16.10 93,151 -0.14(-0.86%)
Apr 20, 2018 16.27 16.40 16.17 16.24 81,430 -0.08(-0.49%)
Apr 19, 2018 16.41 16.53 16.22 16.32 66,637 -0.13(-0.79%)
Apr 18, 2018 16.48 16.53 16.01 16.45 185,436 -0.04(-0.24%)
Apr 17, 2018 16.46 16.72 16.46 16.49 144,566 +0.13(+0.79%)
Apr 16, 2018 16.03 16.43 16.03 16.36 446,808 +0.30(+1.87%)
Apr 13, 2018 16.20 16.31 15.93 16.06 119,917 -0.05(-0.31%)
Apr 12, 2018 16.23 16.38 16.10 16.11 194,418 -0.02(-0.12%)
Apr 11, 2018 15.97 16.34 15.91 16.13 237,559 +0.12(+0.75%)
Apr 10, 2018 16.09 16.14 15.78 16.01 162,122 +0.11(+0.69%)
Apr 09, 2018 16.09 16.27 15.86 15.90 207,447 -0.02(-0.13%)
Apr 06, 2018 16.08 16.32 15.88 15.92 198,139 -0.24(-1.49%)
Apr 05, 2018 16.00 16.29 15.86 16.16 192,194 +0.32(+2.02%)
Apr 04, 2018 15.57 15.89 15.45 15.84 463,702 -0.01(-0.06%)
Apr 03, 2018 16.11 16.25 15.72 15.85 219,582 -0.17(-1.06%)
Apr 02, 2018 16.28 16.69 15.85 16.02 331,891 -0.25(-1.54%)
Mar 29, 2018 16.27 16.27 16.27 0 -0.03(-0.18%)
Mar 28, 2018 16.66 16.81 16.05 16.30 363,469 -0.48(-2.86%)
Mar 27, 2018 17.89 17.89 16.64 16.78 319,248 -1.09(-6.10%)
Mar 26, 2018 17.75 17.95 17.36 17.87 220,910 +0.36(+2.06%)
Mar 23, 2018 18.15 18.15 17.51 17.51 247,307 -0.67(-3.69%)
Mar 22, 2018 18.36 18.49 18.17 18.18 153,682 -0.28(-1.52%)
Mar 21, 2018 18.31 18.66 18.28 18.46 156,668 +0.17(+0.93%)
Mar 20, 2018 18.40 18.48 18.10 18.29 195,093 -0.07(-0.38%)
Mar 19, 2018 18.54 18.54 18.06 18.36 155,958 -0.25(-1.34%)
Mar 16, 2018 18.58 18.85 18.44 18.61 199,282 +0.11(+0.59%)
Mar 15, 2018 18.67 18.82 18.38 18.50 526,580 -0.11(-0.59%)
Mar 14, 2018 18.46 18.68 17.82 18.61 283,378 +0.21(+1.14%)
Mar 13, 2018 18.82 18.82 18.37 18.40 154,582 -0.31(-1.66%)
Mar 12, 2018 18.97 19.08 18.66 18.71 161,528 -0.26(-1.37%)
Mar 09, 2018 19.08 19.19 18.85 18.97 151,047 +0.01(+0.05%)
Mar 08, 2018 19.02 19.09 18.73 18.96 160,810 -0.04(-0.21%)
Mar 07, 2018 19.29 19.00 390,606 +0.43(+2.32%)
Mar 06, 2018 18.18 18.62 18.03 18.57 195,616 +0.41(+2.26%)
Mar 05, 2018 18.12 18.39 17.68 18.16 281,119 +0.03(+0.17%)
Mar 02, 2018 17.70 18.21 17.61 18.13 191,421 +0.36(+2.03%)
Mar 01, 2018 17.95 17.96 17.35 17.77 345,957 -0.11(-0.62%)
Feb 28, 2018 17.74 18.39 17.51 17.88 357,964 +0.48(+2.76%)
Feb 27, 2018 19.32 19.45 16.06 17.40 694,242 -1.37(-7.30%)
Feb 26, 2018 18.68 18.97 18.60 18.77 282,977 +0.21(+1.13%)
Feb 23, 2018 18.64 18.78 18.21 18.56 209,264 +0.00(+0.00%)
Feb 22, 2018 18.56 293,041 +0.25(+1.37%)
Feb 21, 2018 17.75 18.43 17.75 18.31 230,863 +0.65(+3.68%)
Feb 20, 2018 17.23 17.72 17.23 17.66 201,158 +0.31(+1.79%)
Feb 16, 2018 17.35 17.35 17.35 0 +0.09(+0.52%)
Feb 15, 2018 17.37 17.44 17.05 17.26 206,689 +0.00(+0.00%)
Feb 14, 2018 16.83 17.72 16.83 17.26 253,956 +0.31(+1.83%)
Feb 13, 2018 16.84 17.07 16.75 16.95 139,654 +0.05(+0.30%)
Feb 12, 2018 17.02 17.17 16.71 16.90 140,860 -0.04(-0.24%)
Feb 09, 2018 17.09 17.30 16.21 16.94 297,591 +0.04(+0.24%)
Feb 08, 2018 17.55 17.62 16.89 16.90 232,981 -0.64(-3.65%)
Feb 07, 2018 17.77 17.80 17.40 17.54 134,234 -0.22(-1.24%)
Feb 06, 2018 17.13 17.85 16.84 17.76 234,277 +0.07(+0.40%)
Feb 05, 2018 17.58 17.79 17.44 17.69 178,467 -0.13(-0.73%)
Feb 02, 2018 18.49 18.90 17.71 17.82 246,766 -0.83(-4.45%)
Feb 01, 2018 18.21 18.83 18.10 18.65 173,365 +0.31(+1.69%)
Jan 31, 2018 18.45 18.82 18.17 18.34 220,757 -0.01(-0.05%)
Jan 30, 2018 18.47 18.65 18.23 18.35 222,623 -0.40(-2.13%)
Jan 29, 2018 19.20 19.24 18.71 18.75 160,210 -0.45(-2.34%)
Jan 26, 2018 19.28 19.44 18.94 19.20 228,619 +0.05(+0.26%)
Jan 25, 2018 19.01 19.19 18.83 19.15 226,542 +0.33(+1.75%)
Jan 24, 2018 19.51 19.71 18.00 18.82 463,641 -0.64(-3.29%)
Jan 23, 2018 19.16 19.78 19.05 19.46 184,993 +0.20(+1.04%)
Jan 22, 2018 19.99 20.59 19.00 19.26 421,822 -0.70(-3.51%)
Jan 19, 2018 18.99 20.29 18.91 19.96 646,297 +0.95(+5.00%)
Jan 18, 2018 19.12 19.19 18.88 19.01 135,620 -0.08(-0.42%)
Jan 17, 2018 19.06 19.20 18.79 19.09 185,766 +0.23(+1.22%)
Jan 16, 2018 19.19 19.27 18.75 18.86 235,464 -0.30(-1.57%)
Jan 12, 2018 19.16 19.16 19.16 0 -0.10(-0.52%)
Jan 11, 2018 19.20 19.36 18.98 19.26 184,204 +0.03(+0.16%)
Jan 10, 2018 19.12 19.27 19.00 19.23 133,620 +0.02(+0.10%)
Jan 09, 2018 19.44 19.62 19.19 19.21 172,708 -0.16(-0.83%)
Jan 08, 2018 19.39 19.52 19.07 19.37 180,207 -0.12(-0.62%)
Jan 05, 2018 19.37 19.50 19.07 19.49 235,952 +0.24(+1.25%)
Jan 04, 2018 19.12 19.46 18.98 19.25 349,774 +0.19(+1.00%)
Jan 03, 2018 18.62 19.11 18.60 19.06 435,747 +0.41(+2.20%)
Jan 02, 2018 18.18 18.68 18.04 18.65 354,078 +0.61(+3.38%)
Dec 29, 2017 18.04 18.04 18.04 0 -0.19(-1.04%)
Dec 28, 2017 18.10 18.35 17.80 18.23 200,144 +0.13(+0.72%)
Dec 27, 2017 18.40 18.40 17.97 18.10 204,303 -0.27(-1.47%)
Dec 26, 2017 18.47 18.84 18.25 18.37 252,526 -0.25(-1.34%)
Dec 22, 2017 18.70 18.73 18.39 18.62 166,939 -0.06(-0.32%)
Dec 21, 2017 18.56 18.69 18.24 18.68 322,021 +0.24(+1.30%)
Dec 20, 2017 18.43 18.52 18.28 18.44 158,261 +0.07(+0.38%)
Dec 19, 2017 18.43 18.75 18.21 18.37 241,726 -0.06(-0.33%)
Dec 18, 2017 18.10 18.50 18.08 18.43 361,929 +0.43(+2.39%)
Dec 15, 2017 17.49 18.07 17.37 18.00 471,683 +0.57(+3.27%)
Dec 14, 2017 17.73 18.00 17.22 17.43 389,017 -0.49(-2.73%)
Dec 13, 2017 17.90 18.34 17.76 17.92 379,965 +0.00(+0.00%)
Dec 12, 2017 18.80 18.84 17.11 17.92 913,584 -1.15(-6.03%)
Dec 11, 2017 18.98 19.35 18.83 19.07 615,954 -0.16(-0.83%)
Dec 08, 2017 19.37 19.47 19.01 19.23 338,967 +0.00(+0.00%)
Dec 07, 2017 18.74 19.38 18.61 478,751 +0.00(+0.00%)
Dec 06, 2017 18.67 18.88 18.22 18.70 254,580 -0.01(-0.05%)
Dec 05, 2017 18.22 18.95 18.18 18.71 423,917 +0.45(+2.46%)
Dec 04, 2017 19.07 19.11 18.03 18.26 331,112 -0.38(-2.04%)
Dec 01, 2017 18.90 18.99 18.38 18.64 327,440 -0.33(-1.74%)
Nov 30, 2017 18.50 19.56 18.36 18.97 621,100 +0.32(+1.72%)
Nov 29, 2017 18.46 18.80 18.14 18.65 406,913 +0.09(+0.48%)
Nov 28, 2017 18.56 18.95 18.13 18.56 457,662 -0.08(-0.43%)
Nov 27, 2017 18.55 19.00 18.38 18.64 629,804 +0.08(+0.43%)
Nov 24, 2017 18.43 18.65 17.65 18.56 188,353 +0.11(+0.60%)
Nov 22, 2017 18.03 18.56 17.75 18.45 326,665 +0.13(+0.71%)
Nov 21, 2017 18.74 18.85 17.75 18.32 674,564 -0.58(-3.07%)
Nov 20, 2017 18.11 19.35 17.85 18.90 932,640 +0.90(+5.00%)
Nov 17, 2017 18.00 18.01 17.61 18.00 272,968 -0.08(-0.44%)
Nov 16, 2017 18.08 18.66 17.95 18.08 262,477 +0.18(+1.01%)
Nov 15, 2017 17.92 18.38 17.52 17.90 191,709 -0.15(-0.83%)
Nov 14, 2017 17.64 18.18 17.56 18.05 258,273 +0.31(+1.75%)
Nov 13, 2017 18.03 18.35 17.64 17.74 271,598 -0.34(-1.88%)
Nov 10, 2017 18.60 18.70 17.30 18.08 646,831 -0.88(-4.64%)
Nov 09, 2017 18.34 19.00 18.12 18.96 297,788 +0.58(+3.16%)
Nov 08, 2017 18.32 19.18 17.75 18.38 576,177 +0.06(+0.33%)
Nov 07, 2017 19.88 20.14 17.95 18.32 863,614 -2.27(-11.02%)
Nov 06, 2017 19.63 20.88 19.62 20.59 537,284 +0.96(+4.89%)
Nov 03, 2017 17.11 19.68 17.11 19.63 717,821 +2.58(+15.13%)
Nov 02, 2017 15.15 17.10 14.47 17.05 969,530 +2.07(+13.82%)
Nov 01, 2017 15.38 15.38 14.75 14.98 170,053 -0.39(-2.54%)
Oct 31, 2017 15.21 15.39 15.02 15.37 228,738 +0.25(+1.65%)
Oct 30, 2017 15.64 15.75 14.37 15.12 632,938 -0.52(-3.32%)
Oct 27, 2017 15.34 15.66 15.26 15.64 127,398 +0.42(+2.76%)
Oct 26, 2017 15.51 15.60 15.18 15.22 97,988 -0.16(-1.04%)
Oct 25, 2017 15.30 15.62 15.02 15.38 146,472 +0.05(+0.33%)
Oct 24, 2017 15.30 15.59 15.30 15.33 103,839 +0.02(+0.13%)
Oct 23, 2017 15.44 15.45 15.23 15.31 123,577 -0.13(-0.84%)
Oct 20, 2017 15.62 15.62 15.34 15.44 62,324 -0.06(-0.39%)
Oct 19, 2017 15.55 15.57 15.27 15.50 138,344 -0.26(-1.65%)
Oct 18, 2017 15.89 15.91 15.71 15.76 104,348 -0.05(-0.32%)
Oct 17, 2017 16.20 16.20 15.78 15.81 125,945 -0.41(-2.53%)
Oct 16, 2017 16.43 16.55 16.18 16.22 91,882 -0.19(-1.16%)
Oct 13, 2017 16.81 16.86 16.33 16.41 197,910 -0.35(-2.09%)
Oct 12, 2017 16.42 16.92 16.38 16.76 141,479 +0.34(+2.07%)
Oct 11, 2017 16.37 16.45 16.26 16.42 99,561 +0.12(+0.74%)
Oct 10, 2017 16.25 16.35 16.10 16.30 96,296 +0.09(+0.56%)
Oct 09, 2017 16.48 16.61 16.08 16.21 102,138 -0.20(-1.22%)
Oct 06, 2017 16.30 16.53 16.12 16.41 95,770 +0.11(+0.67%)
Oct 05, 2017 16.31 16.41 16.16 16.30 82,608 +0.01(+0.06%)
Oct 04, 2017 16.43 16.43 16.19 16.29 117,139 -0.07(-0.43%)
Oct 03, 2017 16.12 16.43 16.12 16.36 183,221 +0.27(+1.68%)
Oct 02, 2017 16.05 16.19 15.86 16.09 144,340 +0.20(+1.26%)
Sep 29, 2017 15.80 15.99 15.63 15.89 181,287 +0.08(+0.51%)
Sep 28, 2017 15.67 15.90 15.31 15.81 243,006 +0.06(+0.38%)
Sep 27, 2017 14.90 15.75 14.90 15.75 286,855 +0.93(+6.28%)
Sep 26, 2017 14.54 14.83 14.46 14.82 132,950 +0.36(+2.49%)
Sep 25, 2017 14.41 14.51 14.18 14.46 186,111 +0.03(+0.21%)
Sep 22, 2017 13.86 14.44 13.86 14.43 131,092 +0.54(+3.89%)
Sep 21, 2017 13.50 13.99 13.15 13.89 300,790 +0.28(+2.06%)
Sep 20, 2017 14.11 14.19 13.57 13.61 194,457 -0.61(-4.29%)
Sep 19, 2017 14.59 14.65 14.15 14.22 124,667 -0.37(-2.54%)
Sep 18, 2017 14.57 14.88 14.55 14.59 93,814 +0.10(+0.69%)
Sep 15, 2017 14.33 14.57 14.28 14.49 213,443 +0.12(+0.84%)
Sep 14, 2017 14.48 14.66 14.25 14.37 142,210 -0.17(-1.17%)
Sep 13, 2017 14.70 14.84 14.50 14.54 116,037 -0.24(-1.62%)
Sep 12, 2017 14.60 14.88 14.41 14.78 175,229 +0.16(+1.09%)
Sep 11, 2017 14.54 14.78 14.54 14.62 101,819 +0.13(+0.90%)
Sep 08, 2017 14.66 14.77 14.46 14.49 96,356 -0.20(-1.36%)
Sep 07, 2017 14.85 14.89 14.65 14.69 106,589 -0.13(-0.88%)
Sep 06, 2017 14.99 15.05 14.60 14.82 113,877 -0.16(-1.07%)
Sep 05, 2017 15.13 15.15 14.81 14.98 123,554 -0.15(-0.99%)
Sep 01, 2017 14.97 15.07 14.89 15.13 100,794 +0.16(+1.07%)
Aug 31, 2017 15.16 15.26 14.93 14.97 99,075 -0.09(-0.60%)
Aug 30, 2017 15.10 15.42 15.05 15.06 117,049 +0.01(+0.07%)
Aug 29, 2017 14.99 15.08 14.85 15.05 108,334 +0.07(+0.47%)
Aug 28, 2017 14.66 15.11 14.41 14.98 210,902 +0.43(+2.96%)
Aug 25, 2017 14.59 14.60 14.38 14.55 106,260 -0.04(-0.27%)
Aug 24, 2017 14.99 15.01 14.42 14.59 156,496 -0.38(-2.54%)
Aug 23, 2017 14.80 15.09 14.80 14.97 126,501 +0.08(+0.54%)
Aug 22, 2017 14.92 15.21 14.80 14.89 137,612 +0.01(+0.07%)
Aug 21, 2017 14.91 14.95 14.68 14.88 136,129 -0.03(-0.20%)
Aug 18, 2017 14.93 15.10 14.75 14.91 141,004 -0.07(-0.47%)
Aug 17, 2017 15.32 15.41 14.89 14.98 139,544 -0.42(-2.73%)
Aug 16, 2017 15.75 15.78 15.38 15.40 180,204 -0.23(-1.47%)
Aug 15, 2017 15.62 15.81 15.44 15.63 258,840 +0.05(+0.32%)
Aug 14, 2017 15.75 16.50 15.40 15.58 369,286 +0.10(+0.65%)
Aug 11, 2017 13.68 15.79 13.66 15.48 401,998 +1.59(+11.45%)
Aug 10, 2017 15.18 15.35 12.80 13.89 601,478 -1.12(-7.46%)
Aug 09, 2017 14.60 15.06 14.48 15.01 174,224 +0.27(+1.83%)
Aug 08, 2017 14.65 14.89 14.52 14.74 97,477 +0.10(+0.68%)
Aug 07, 2017 14.22 14.67 14.17 14.64 122,833 +0.42(+2.95%)
Aug 04, 2017 14.55 14.58 14.04 14.22 104,847 -0.37(-2.54%)
Aug 03, 2017 14.35 14.71 14.35 14.59 84,676 +0.14(+0.97%)
Aug 02, 2017 14.71 14.71 14.14 14.45 95,478 -0.27(-1.83%)
Aug 01, 2017 14.55 14.99 14.37 14.72 160,491 +0.19(+1.31%)
Jul 31, 2017 14.77 14.77 14.50 14.53 112,521 -0.23(-1.56%)
Jul 28, 2017 14.62 14.95 14.62 14.76 67,060 -0.02(-0.14%)
Jul 27, 2017 15.21 15.46 14.68 14.78 170,645 -0.45(-2.95%)
Jul 26, 2017 15.24 15.39 15.18 15.23 130,775 -0.04(-0.26%)
Jul 25, 2017 15.24 15.41 14.95 15.27 186,772 +0.13(+0.86%)
Jul 24, 2017 14.95 15.14 14.85 15.14 124,926 +0.25(+1.68%)
Jul 21, 2017 14.84 14.95 14.50 14.89 146,824 +0.09(+0.61%)
Jul 20, 2017 15.00 15.00 14.64 14.80 101,846 -0.23(-1.53%)
Jul 19, 2017 14.97 15.35 14.97 15.03 218,661 +0.05(+0.33%)
Jul 18, 2017 15.12 15.20 14.86 14.98 103,069 -0.16(-1.06%)
Jul 17, 2017 15.13 15.38 15.00 15.14 113,224 +0.05(+0.33%)
Jul 14, 2017 15.02 15.29 14.83 15.09 148,756 +0.12(+0.80%)
Jul 13, 2017 14.84 14.99 14.64 14.97 148,663 +0.03(+0.20%)
Jul 12, 2017 14.98 15.21 14.91 14.94 106,422 +0.03(+0.20%)
Jul 11, 2017 15.03 15.12 14.63 14.91 111,640 -0.10(-0.67%)
Jul 10, 2017 14.63 15.05 14.50 15.01 175,072 +0.39(+2.67%)
Jul 07, 2017 14.10 14.74 14.10 14.62 149,116 +0.52(+3.69%)
Jul 06, 2017 14.60 14.71 14.07 14.10 177,024 -0.60(-4.08%)
Jul 05, 2017 14.65 14.88 14.45 14.70 112,813 +0.04(+0.27%)
Jul 03, 2017 15.11 15.15 14.56 14.66 89,579 -0.44(-2.91%)
Jun 30, 2017 15.15 15.42 14.97 15.10 124,500 -0.02(-0.13%)
Jun 29, 2017 15.28 15.39 14.76 15.12 141,452 -0.14(-0.92%)
Jun 28, 2017 15.22 15.34 15.02 15.26 99,830 +0.07(+0.46%)
Jun 27, 2017 15.52 15.52 15.06 15.19 138,909 -0.31(-2.00%)
Jun 26, 2017 15.39 15.56 15.23 15.50 141,592 +0.21(+1.37%)
Jun 23, 2017 15.10 15.33 14.89 15.29 250,333 +0.16(+1.06%)
Jun 22, 2017 15.01 15.20 14.84 15.13 125,006 +0.07(+0.46%)
Jun 21, 2017 14.81 15.08 14.67 15.06 99,804 +0.25(+1.69%)
Jun 20, 2017 14.88 15.00 14.67 14.81 74,260 -0.07(-0.47%)
Jun 19, 2017 14.97 15.04 14.72 14.88 101,230 +0.01(+0.07%)
Jun 16, 2017 14.67 14.93 14.62 14.87 173,835 +0.11(+0.75%)
Jun 15, 2017 14.43 14.81 14.43 14.76 142,614 +0.07(+0.48%)
Jun 14, 2017 14.72 14.79 14.45 14.69 121,298 +0.01(+0.07%)
Jun 13, 2017 14.63 14.82 14.44 14.68 196,546 +0.10(+0.69%)
Jun 12, 2017 14.93 15.00 13.82 14.58 447,414 -0.50(-3.32%)
Jun 09, 2017 15.62 15.79 14.92 15.08 218,418 -0.50(-3.21%)
Jun 08, 2017 15.36 15.59 15.33 15.58 113,763 +0.10(+0.65%)
Jun 07, 2017 15.63 16.00 15.37 15.48 195,112 -0.15(-0.96%)
Jun 06, 2017 15.81 15.85 15.55 15.63 121,361 -0.19(-1.20%)
Jun 05, 2017 15.57 16.02 15.50 15.82 160,987 +0.25(+1.61%)
Jun 02, 2017 15.59 15.75 15.47 15.57 113,379 -0.02(-0.13%)
Jun 01, 2017 15.39 15.62 15.06 15.59 178,060 +0.22(+1.43%)
May 31, 2017 15.45 15.59 15.21 15.37 100,301 -0.08(-0.52%)
May 30, 2017 15.41 15.49 15.30 15.45 119,914 +0.05(+0.32%)
May 26, 2017 15.35 15.73 15.19 15.40 210,162 -0.01(-0.06%)
May 25, 2017 15.57 15.63 15.32 15.41 143,595 -0.13(-0.84%)
May 24, 2017 15.56 15.87 15.44 15.54 106,106 -0.02(-0.13%)
May 23, 2017 15.92 15.95 15.50 15.56 216,298 -0.32(-2.02%)
May 22, 2017 15.48 16.07 15.31 15.88 309,314 +0.43(+2.78%)
May 19, 2017 15.29 15.57 15.20 15.45 205,533 +0.16(+1.05%)
May 18, 2017 14.85 15.31 14.74 15.29 312,520 +0.41(+2.76%)
May 17, 2017 15.50 15.61 14.86 14.88 589,782 -0.73(-4.68%)
May 16, 2017 15.47 15.77 15.40 15.61 377,002 +0.21(+1.36%)
May 15, 2017 15.11 15.43 15.01 15.40 356,526 +0.37(+2.46%)
May 12, 2017 14.93 15.29 14.72 15.03 441,649 +0.22(+1.49%)
May 11, 2017 14.10 14.90 13.97 14.81 363,189 +0.69(+4.89%)
May 10, 2017 14.00 14.52 13.82 14.12 446,969 +0.14(+1.00%)
May 09, 2017 14.16 14.18 13.80 13.98 202,850 -0.19(-1.34%)
May 08, 2017 13.85 14.20 13.66 14.17 385,590 +0.37(+2.68%)
May 05, 2017 13.88 13.95 13.59 13.80 220,586 -0.04(-0.29%)
May 04, 2017 14.23 14.40 13.55 13.84 498,065 -0.30(-2.12%)
May 03, 2017 12.50 14.27 12.50 14.14 1,274,139 +2.18(+18.23%)
May 02, 2017 11.73 12.16 11.73 11.96 203,497 +0.23(+1.96%)
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.