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

Advisorshares Dorsey Wright ETF (NY: AADR )

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 (%)
Sep 30, 2019 45.65 45.73 45.56 45.71 12,995 +0.17(+0.38%)
Sep 27, 2019 46.02 46.02 45.53 45.53 2,294 -0.89(-1.91%)
Sep 26, 2019 46.59 46.61 46.35 46.42 3,800 +0.18(+0.38%)
Sep 25, 2019 46.20 46.36 46.02 46.24 14,418 -0.14(-0.29%)
Sep 24, 2019 46.78 46.78 46.37 46.38 11,062 -0.22(-0.47%)
Sep 23, 2019 46.51 46.70 46.51 46.60 6,752 -0.26(-0.55%)
Sep 20, 2019 46.85 46.85 46.73 46.85 2,399 -0.07(-0.15%)
Sep 19, 2019 46.89 47.06 46.89 46.92 4,920 -0.02(-0.04%)
Sep 18, 2019 46.89 46.94 46.59 46.94 5,714 -0.03(-0.07%)
Sep 17, 2019 46.45 46.98 46.45 46.98 7,672 +0.45(+0.96%)
Sep 16, 2019 46.70 46.80 46.53 46.53 4,725 -0.39(-0.84%)
Sep 13, 2019 47.62 47.62 46.92 46.92 1,460 -0.45(-0.95%)
Sep 12, 2019 47.54 47.73 47.37 47.37 4,596 +0.34(+0.73%)
Sep 11, 2019 46.80 47.11 46.80 47.03 3,822 +0.39(+0.84%)
Sep 10, 2019 46.44 46.76 46.35 46.64 3,959 -0.50(-1.06%)
Sep 09, 2019 47.90 47.90 47.07 47.14 3,381 -0.66(-1.38%)
Sep 06, 2019 48.16 48.32 47.67 47.80 23,575 -0.10(-0.20%)
Sep 05, 2019 48.06 48.06 47.77 47.89 8,903 +0.27(+0.57%)
Sep 04, 2019 47.48 47.62 47.35 47.62 25,005 +0.59(+1.25%)
Sep 03, 2019 47.16 47.38 46.96 47.04 3,512 -0.42(-0.88%)
Aug 30, 2019 47.52 47.52 47.25 47.45 5,946 +0.22(+0.46%)
Aug 29, 2019 47.10 47.28 47.01 47.23 4,438 +0.29(+0.62%)
Aug 28, 2019 46.77 46.94 46.66 46.94 5,178 +0.08(+0.18%)
Aug 27, 2019 46.79 46.91 46.75 46.86 2,090 +0.09(+0.19%)
Aug 26, 2019 46.73 46.85 46.63 46.77 13,101 +0.12(+0.25%)
Aug 23, 2019 47.31 47.65 46.66 46.66 6,050 -0.65(-1.38%)
Aug 22, 2019 47.57 47.57 47.18 47.31 5,640 -0.26(-0.54%)
Aug 21, 2019 47.38 47.75 47.37 47.57 7,425 +0.45(+0.96%)
Aug 20, 2019 46.72 47.24 46.72 47.11 5,444 +0.32(+0.69%)
Aug 19, 2019 47.14 47.14 46.63 46.79 5,273 -0.03(-0.06%)
Aug 16, 2019 46.52 46.92 46.44 46.82 17,003 +0.44(+0.95%)
Aug 15, 2019 46.42 46.42 46.12 46.38 11,303 -0.14(-0.31%)
Aug 14, 2019 46.50 47.02 46.27 46.52 10,466 -1.17(-2.45%)
Aug 13, 2019 47.34 47.74 47.08 47.69 7,681 +0.22(+0.46%)
Aug 12, 2019 47.92 47.92 47.47 47.47 2,449 -0.96(-1.98%)
Aug 09, 2019 48.49 48.51 48.27 48.43 8,554 -0.17(-0.36%)
Aug 08, 2019 48.05 48.60 47.93 48.60 7,008 +0.88(+1.85%)
Aug 07, 2019 47.26 47.72 47.14 47.72 4,266 +0.35(+0.73%)
Aug 06, 2019 47.35 47.40 47.03 47.37 13,618 +0.48(+1.02%)
Aug 05, 2019 47.32 47.43 46.76 46.90 6,961 -1.28(-2.66%)
Aug 02, 2019 48.39 48.46 48.11 48.18 10,223 -0.66(-1.36%)
Aug 01, 2019 48.60 49.31 48.60 48.84 20,270 +0.30(+0.61%)
Jul 31, 2019 49.07 49.13 48.19 48.54 15,130 -0.58(-1.17%)
Jul 30, 2019 49.10 49.19 48.96 49.12 9,820 -0.23(-0.46%)
Jul 29, 2019 49.24 49.34 49.02 49.34 16,522 +0.03(+0.07%)
Jul 26, 2019 49.19 49.38 49.19 49.31 3,233 +0.10(+0.21%)
Jul 25, 2019 49.45 49.45 49.09 49.21 7,235 -0.32(-0.64%)
Jul 24, 2019 49.18 49.52 49.18 49.52 13,601 +0.04(+0.08%)
Jul 23, 2019 49.85 49.85 49.37 49.48 35,161 -0.23(-0.46%)
Jul 22, 2019 49.67 49.72 49.64 49.71 32,424 +0.34(+0.68%)
Jul 19, 2019 49.93 49.93 49.38 49.38 7,928 -0.47(-0.94%)
Jul 18, 2019 49.16 49.85 49.15 49.85 8,236 +0.74(+1.51%)
Jul 17, 2019 49.15 49.22 48.99 49.10 5,791 +0.05(+0.11%)
Jul 16, 2019 49.06 49.19 49.02 49.05 69,982 -0.17(-0.35%)
Jul 15, 2019 49.11 49.27 49.09 49.22 7,971 +0.65(+1.34%)
Jul 12, 2019 48.63 48.71 48.48 48.57 11,266 +0.06(+0.12%)
Jul 11, 2019 48.51 48.53 48.27 48.52 10,135 -0.02(-0.04%)
Jul 10, 2019 48.57 48.87 48.42 48.53 10,946 +0.24(+0.50%)
Jul 09, 2019 47.99 48.30 47.98 48.30 9,653 +0.05(+0.11%)
Jul 08, 2019 48.17 48.37 48.09 48.24 13,803 +0.04(+0.07%)
Jul 05, 2019 47.79 48.30 47.79 48.21 5,946 -0.04(-0.08%)
Jul 03, 2019 48.03 48.25 48.03 48.25 5,528 +0.39(+0.82%)
Jul 02, 2019 47.82 47.90 47.78 47.85 7,282 +0.04(+0.08%)
Jul 01, 2019 48.05 48.15 47.70 47.81 18,732 +0.12(+0.26%)
Jun 28, 2019 47.35 47.69 47.34 47.69 8,449 +0.47(+0.99%)
Jun 27, 2019 46.98 47.22 46.92 47.22 6,424 +0.35(+0.74%)
Jun 26, 2019 46.95 46.95 46.80 46.88 6,584 -0.04(-0.09%)
Jun 25, 2019 47.26 47.36 46.84 46.92 7,731 -0.39(-0.82%)
Jun 24, 2019 47.24 47.36 47.18 47.31 4,253 +0.16(+0.33%)
Jun 21, 2019 47.39 47.39 46.78 47.15 6,402 -0.29(-0.60%)
Jun 20, 2019 47.47 47.63 47.23 47.44 3,608 +0.71(+1.53%)
Jun 19, 2019 46.42 46.72 46.28 46.72 9,420 +0.30(+0.64%)
Jun 18, 2019 46.31 46.49 46.31 46.43 1,208 +0.65(+1.42%)
Jun 17, 2019 45.72 45.90 45.65 45.78 1,876 -0.04(-0.08%)
Jun 14, 2019 46.00 46.07 45.82 45.82 2,624 -0.31(-0.68%)
Jun 13, 2019 46.06 46.22 45.97 46.13 4,920 +0.08(+0.17%)
Jun 12, 2019 45.97 46.15 45.95 46.05 4,798 +0.09(+0.20%)
Jun 11, 2019 45.83 46.33 45.83 45.96 6,653 +0.29(+0.63%)
Jun 10, 2019 45.86 45.86 45.48 45.67 3,478 -0.02(-0.04%)
Jun 07, 2019 45.25 45.89 45.25 45.69 33,798 +0.77(+1.72%)
Jun 06, 2019 44.94 45.05 44.80 44.92 9,471 +0.11(+0.26%)
Jun 05, 2019 45.23 45.23 44.56 44.81 5,676 -0.05(-0.11%)
Jun 04, 2019 44.42 44.85 44.42 44.85 8,622 +0.53(+1.20%)
Jun 03, 2019 44.12 44.52 44.12 44.32 9,509 +0.44(+1.00%)
May 31, 2019 43.50 43.93 43.42 43.88 6,402 +0.06(+0.13%)
May 30, 2019 43.85 43.85 43.72 43.82 7,091 +0.34(+0.79%)
May 29, 2019 43.37 43.50 43.25 43.48 6,445 -0.15(-0.35%)
May 28, 2019 43.89 44.02 43.63 43.63 4,544 -0.01(-0.02%)
May 24, 2019 43.73 43.75 43.61 43.64 2,099 +0.44(+1.01%)
May 23, 2019 43.05 43.21 43.05 43.21 13,660 -0.30(-0.70%)
May 22, 2019 43.38 43.75 43.38 43.51 6,000 +0.13(+0.29%)
May 21, 2019 42.97 43.43 42.97 43.38 5,784 +0.62(+1.46%)
May 20, 2019 42.70 42.88 42.70 42.76 7,243 -0.16(-0.37%)
May 17, 2019 43.79 43.79 42.91 42.92 33,798 -0.64(-1.46%)
May 16, 2019 43.41 43.68 43.41 43.56 5,513 +0.32(+0.74%)
May 15, 2019 42.56 43.29 42.56 43.23 12,682 +0.30(+0.69%)
May 14, 2019 42.91 43.06 42.68 42.94 14,366 +0.58(+1.37%)
May 13, 2019 42.44 42.57 42.12 42.36 15,196 -0.96(-2.22%)
May 10, 2019 42.80 43.35 42.75 43.32 7,137 -0.04(-0.09%)
May 09, 2019 42.90 43.36 42.70 43.36 51,838 +0.04(+0.09%)
May 08, 2019 43.50 43.53 43.32 43.32 9,302 +0.12(+0.29%)
May 07, 2019 43.32 43.32 42.98 43.20 9,806 -0.58(-1.32%)
May 06, 2019 43.42 43.86 42.97 43.77 55,951 -0.47(-1.06%)
May 03, 2019 43.86 44.24 43.86 44.24 15,324 +0.91(+2.09%)
May 02, 2019 43.72 43.72 43.28 43.34 10,119 -0.13(-0.30%)
May 01, 2019 43.83 43.91 43.47 43.47 9,523 -0.49(-1.12%)
Apr 30, 2019 43.92 43.96 43.74 43.96 6,764 -0.03(-0.07%)
Apr 29, 2019 44.00 44.10 43.91 43.99 8,244 +0.18(+0.42%)
Apr 26, 2019 43.49 43.80 43.49 43.80 13,225 +0.31(+0.72%)
Apr 25, 2019 43.07 43.49 43.07 43.49 13,100 +0.31(+0.73%)
Apr 24, 2019 43.52 43.52 43.18 43.18 8,347 -0.44(-1.00%)
Apr 23, 2019 43.29 43.61 43.29 43.61 18,261 +0.42(+0.97%)
Apr 22, 2019 43.09 43.39 43.09 43.20 13,479 -0.14(-0.33%)
Apr 18, 2019 43.06 43.36 43.06 43.34 3,988 +0.08(+0.18%)
Apr 17, 2019 43.61 43.61 43.07 43.26 11,292 -0.08(-0.18%)
Apr 16, 2019 43.66 43.81 43.33 43.34 45,161 -0.27(-0.61%)
Apr 15, 2019 43.80 43.80 43.50 43.61 5,633 -0.12(-0.28%)
Apr 12, 2019 43.81 43.87 43.71 43.73 11,126 -0.05(-0.11%)
Apr 11, 2019 44.02 44.02 43.61 43.78 6,868 -0.46(-1.05%)
Apr 10, 2019 44.08 44.30 43.92 44.24 8,583 +0.18(+0.42%)
Apr 09, 2019 44.36 44.36 44.01 44.06 6,292 -0.30(-0.68%)
Apr 08, 2019 44.30 44.36 44.20 44.36 6,386 +0.10(+0.23%)
Apr 05, 2019 44.04 44.43 44.04 44.26 8,187 +0.50(+1.14%)
Apr 04, 2019 43.74 43.82 43.63 43.76 12,363 -0.14(-0.32%)
Apr 03, 2019 44.01 44.08 43.82 43.90 22,823 +0.15(+0.34%)
Apr 02, 2019 43.79 43.79 43.50 43.75 5,067 +0.09(+0.20%)
Apr 01, 2019 43.92 43.94 43.59 43.66 22,549 +0.31(+0.73%)
Mar 29, 2019 43.11 43.44 43.11 43.35 10,811 +0.62(+1.44%)
Mar 28, 2019 42.42 42.78 42.42 42.73 11,661 +0.23(+0.54%)
Mar 27, 2019 43.07 43.07 42.46 42.50 4,435 -0.80(-1.84%)
Mar 26, 2019 43.29 43.38 43.17 43.30 9,419 +0.34(+0.80%)
Mar 25, 2019 42.83 43.11 42.76 42.95 106,452 -0.13(-0.31%)
Mar 22, 2019 43.75 43.75 42.97 43.09 8,187 -0.88(-2.00%)
Mar 21, 2019 43.90 44.20 43.73 43.97 8,992 -0.44(-0.99%)
Mar 20, 2019 44.08 44.41 43.86 44.41 6,369 +0.30(+0.67%)
Mar 19, 2019 44.07 44.25 43.97 44.11 16,872 +0.29(+0.66%)
Mar 18, 2019 43.74 43.96 43.62 43.82 13,017 +0.12(+0.27%)
Mar 15, 2019 43.73 43.79 43.51 43.71 15,849 +0.50(+1.16%)
Mar 14, 2019 43.26 43.35 43.16 43.20 8,444 -0.09(-0.21%)
Mar 13, 2019 43.17 43.36 42.96 43.30 12,339 +0.27(+0.63%)
Mar 12, 2019 42.90 43.07 42.85 43.02 10,406 +0.15(+0.36%)
Mar 11, 2019 42.74 42.87 42.56 42.87 6,790 +0.48(+1.12%)
Mar 08, 2019 42.07 42.39 42.00 42.39 10,706 +0.01(+0.01%)
Mar 07, 2019 42.74 42.74 42.24 42.39 4,849 -0.47(-1.11%)
Mar 06, 2019 43.24 43.33 42.77 42.86 92,788 -0.51(-1.18%)
Mar 05, 2019 43.40 43.49 43.20 43.38 20,468 -0.15(-0.35%)
Mar 04, 2019 43.98 43.98 43.25 43.53 13,895 -0.23(-0.52%)
Mar 01, 2019 44.10 44.10 43.76 43.76 5,353 -0.40(-0.91%)
Feb 28, 2019 44.48 44.69 44.11 44.16 15,676 -0.38(-0.86%)
Feb 27, 2019 44.07 44.56 44.07 44.54 12,151 +0.35(+0.79%)
Feb 26, 2019 44.06 44.24 43.92 44.19 8,484 -0.05(-0.12%)
Feb 25, 2019 44.30 44.39 44.12 44.25 3,829 +0.31(+0.70%)
Feb 22, 2019 43.67 44.00 43.59 43.94 12,910 +0.47(+1.07%)
Feb 21, 2019 43.49 43.49 43.43 43.47 2,549 -0.20(-0.46%)
Feb 20, 2019 43.42 43.90 43.42 43.67 8,330 +0.30(+0.68%)
Feb 19, 2019 43.17 43.47 43.10 43.38 10,219 +0.10(+0.22%)
Feb 15, 2019 43.12 43.28 42.96 43.28 39,676 +0.40(+0.93%)
Feb 14, 2019 42.39 42.88 42.39 42.88 11,754 +0.39(+0.92%)
Feb 13, 2019 42.52 42.77 42.49 42.49 11,664 -0.01(-0.02%)
Feb 12, 2019 42.12 42.51 42.12 42.50 14,139 +0.65(+1.56%)
Feb 11, 2019 41.87 41.94 41.77 41.85 8,549 -0.19(-0.44%)
Feb 08, 2019 41.66 42.04 41.61 42.03 16,059 +0.24(+0.57%)
Feb 07, 2019 42.18 42.18 41.48 41.79 8,205 -0.38(-0.91%)
Feb 06, 2019 42.39 42.51 42.12 42.18 9,244 -0.35(-0.82%)
Feb 05, 2019 42.41 42.66 42.41 42.52 5,959 +0.25(+0.60%)
Feb 04, 2019 42.09 42.34 42.09 42.27 25,603 -0.14(-0.34%)
Feb 01, 2019 42.24 42.42 42.24 42.41 13,855 +0.19(+0.45%)
Jan 31, 2019 41.83 42.32 41.83 42.22 19,575 +0.55(+1.33%)
Jan 30, 2019 41.50 41.67 41.17 41.67 14,428 +0.48(+1.16%)
Jan 29, 2019 41.21 41.33 41.04 41.19 10,235 +0.23(+0.56%)
Jan 28, 2019 40.53 41.04 40.53 40.97 56,318 -0.10(-0.23%)
Jan 25, 2019 41.10 41.10 40.94 41.06 4,933 +0.47(+1.16%)
Jan 24, 2019 40.42 40.63 40.42 40.59 15,969 +0.08(+0.20%)
Jan 23, 2019 40.73 40.76 40.29 40.51 4,747 +0.30(+0.76%)
Jan 22, 2019 40.45 40.56 40.15 40.20 11,143 -0.64(-1.56%)
Jan 18, 2019 40.92 41.03 40.70 40.84 22,672 +0.04(+0.09%)
Jan 17, 2019 40.31 40.80 40.31 40.80 5,835 +0.30(+0.75%)
Jan 16, 2019 40.72 40.72 40.50 40.50 10,425 -0.04(-0.09%)
Jan 15, 2019 40.56 40.78 40.46 40.54 8,247 +0.27(+0.66%)
Jan 14, 2019 40.70 40.70 40.20 40.27 12,988 -0.50(-1.22%)
Jan 11, 2019 40.51 40.80 40.51 40.77 18,264 -0.16(-0.39%)
Jan 10, 2019 40.78 40.94 40.31 40.92 18,661 +0.04(+0.10%)
Jan 09, 2019 40.56 40.94 40.49 40.88 29,651 +0.67(+1.67%)
Jan 08, 2019 40.20 40.29 39.80 40.21 23,437 +0.28(+0.70%)
Jan 07, 2019 39.75 40.08 39.58 39.94 18,526 +0.47(+1.18%)
Jan 04, 2019 38.44 39.47 38.15 39.47 29,810 +1.48(+3.90%)
Jan 03, 2019 38.20 38.34 37.86 37.99 38,917 -0.43(-1.13%)
Jan 02, 2019 37.72 38.59 37.72 38.42 22,126 +0.25(+0.65%)
Dec 31, 2018 38.16 38.58 37.90 38.17 85,127 +0.08(+0.20%)
Dec 28, 2018 37.97 38.37 37.70 38.10 70,117 +0.38(+1.01%)
Dec 27, 2018 37.61 37.72 36.76 37.72 47,593 -0.23(-0.60%)
Dec 26, 2018 36.62 37.95 36.35 37.95 48,333 +1.34(+3.66%)
Dec 24, 2018 36.60 36.89 36.38 36.61 40,831 -0.60(-1.60%)
Dec 21, 2018 38.25 38.33 37.09 37.20 101,186 -0.95(-2.50%)
Dec 20, 2018 38.98 38.98 37.76 38.16 98,658 -0.74(-1.91%)
Dec 19, 2018 39.43 39.80 38.63 38.90 128,347 -0.28(-0.71%)
Dec 18, 2018 39.70 39.70 39.17 39.17 41,809 -0.38(-0.96%)
Dec 17, 2018 40.41 40.41 39.44 39.56 34,806 -0.90(-2.21%)
Dec 14, 2018 40.77 40.85 39.79 40.45 25,926 -0.91(-2.19%)
Dec 13, 2018 41.56 41.56 41.02 41.36 30,837 -0.05(-0.11%)
Dec 12, 2018 41.29 41.60 41.24 41.40 55,803 +0.63(+1.54%)
Dec 11, 2018 41.20 41.29 40.48 40.78 146,127 +0.14(+0.35%)
Dec 10, 2018 40.87 40.87 40.27 40.63 20,849 -0.48(-1.16%)
Dec 07, 2018 41.92 42.04 41.06 41.11 9,027 -0.46(-1.10%)
Dec 06, 2018 41.15 41.57 40.90 41.57 81,195 -0.51(-1.22%)
Dec 04, 2018 43.27 43.27 42.06 42.08 208,986 -1.28(-2.94%)
Dec 03, 2018 42.16 43.36 42.05 43.36 21,804 +1.24(+2.94%)
Nov 30, 2018 42.11 42.12 41.90 42.12 14,275 -0.13(-0.32%)
Nov 29, 2018 41.91 42.34 41.91 42.25 18,519 -0.10(-0.25%)
Nov 28, 2018 41.66 42.39 41.59 42.36 37,977 +0.82(+1.97%)
Nov 27, 2018 40.99 41.54 40.68 41.54 46,074 -0.11(-0.27%)
Nov 26, 2018 41.68 41.81 41.42 41.65 25,531 +0.29(+0.69%)
Nov 23, 2018 41.57 41.57 41.25 41.37 1,784 -0.30(-0.71%)
Nov 21, 2018 41.66 41.66 41.66 0 +0.70(+1.70%)
Nov 20, 2018 42.30 42.40 40.97 40.97 61,207 -1.52(-3.59%)
Nov 19, 2018 43.21 43.21 42.45 42.49 8,151 -0.84(-1.93%)
Nov 16, 2018 43.10 43.43 43.10 43.33 27,920 +0.01(+0.02%)
Nov 15, 2018 42.85 43.52 42.78 43.32 35,792 +0.43(+1.00%)
Nov 14, 2018 43.42 43.48 42.63 42.89 13,996 -0.40(-0.93%)
Nov 13, 2018 43.25 43.84 43.12 43.29 17,643 -0.18(-0.41%)
Nov 12, 2018 44.20 44.20 43.35 43.47 27,422 -0.76(-1.72%)
Nov 09, 2018 44.79 44.79 44.00 44.23 21,937 -0.79(-1.76%)
Nov 08, 2018 45.70 45.70 44.93 45.02 23,276 -1.16(-2.52%)
Nov 07, 2018 45.71 46.19 45.36 46.19 29,084 +1.01(+2.24%)
Nov 06, 2018 45.07 45.38 45.02 45.18 17,519 +0.02(+0.04%)
Nov 05, 2018 45.08 45.27 44.71 45.16 23,581 +0.09(+0.19%)
Nov 02, 2018 45.62 45.85 44.92 45.07 13,330 -0.02(-0.04%)
Nov 01, 2018 44.49 45.18 44.06 45.09 20,534 +0.88(+1.98%)
Oct 31, 2018 43.95 44.60 43.95 44.21 16,611 +0.83(+1.90%)
Oct 30, 2018 43.00 43.57 42.20 43.39 36,941 +0.30(+0.69%)
Oct 29, 2018 44.14 44.14 42.70 43.09 26,915 -0.54(-1.24%)
Oct 26, 2018 43.88 44.03 43.16 43.63 29,180 -0.57(-1.29%)
Oct 25, 2018 44.23 44.43 43.98 44.20 101,684 +0.53(+1.22%)
Oct 24, 2018 45.31 45.46 43.67 43.67 29,413 -1.79(-3.94%)
Oct 23, 2018 45.49 46.24 45.06 45.46 13,897 -0.99(-2.13%)
Oct 22, 2018 46.74 46.74 46.32 46.45 10,119 -0.12(-0.27%)
Oct 19, 2018 46.90 47.16 46.48 46.58 35,058 -0.22(-0.47%)
Oct 18, 2018 47.31 47.38 46.53 46.80 15,780 -0.75(-1.59%)
Oct 17, 2018 47.64 47.69 47.19 47.55 14,614 -0.40(-0.83%)
Oct 16, 2018 46.87 47.98 46.87 47.95 30,939 +1.57(+3.39%)
Oct 15, 2018 46.30 46.62 46.10 46.38 17,237 -0.03(-0.06%)
Oct 12, 2018 46.82 46.82 45.96 46.41 26,661 +0.81(+1.78%)
Oct 11, 2018 45.58 46.33 45.37 45.60 48,523 -0.37(-0.81%)
Oct 10, 2018 47.73 47.73 45.97 45.97 22,536 -1.90(-3.96%)
Oct 09, 2018 47.64 48.16 47.63 47.86 31,054 +0.00(+0.00%)
Oct 08, 2018 48.41 48.41 47.40 47.86 28,340 -0.91(-1.88%)
Oct 05, 2018 49.43 49.43 48.55 48.78 66,968 -0.52(-1.06%)
Oct 04, 2018 50.65 50.65 49.12 49.30 14,107 -1.55(-3.05%)
Oct 03, 2018 50.69 51.10 50.51 50.85 22,961 +0.36(+0.72%)
Oct 02, 2018 50.97 50.97 50.47 50.49 15,148 -0.67(-1.30%)
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.