Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.50 23.73 23.45 23.56 1,476,141 +0.01(+0.03%)
Jan 30, 2017 23.51 23.58 23.16 23.55 572,420 -0.06(-0.26%)
Jan 27, 2017 23.41 23.62 23.25 23.61 624,334 +0.28(+1.19%)
Jan 26, 2017 22.82 23.36 22.78 23.34 467,651 +0.42(+1.81%)
Jan 25, 2017 22.88 22.96 22.65 22.92 479,517 +0.14(+0.61%)
Jan 24, 2017 22.83 22.91 22.47 22.78 566,220 -0.05(-0.20%)
Jan 23, 2017 22.89 22.92 22.70 22.83 342,660 -0.08(-0.37%)
Jan 20, 2017 23.07 23.27 22.83 22.92 344,158 +0.01(+0.03%)
Jan 19, 2017 22.91 23.08 22.69 22.91 520,588 +0.10(+0.44%)
Jan 18, 2017 23.25 23.25 22.69 22.81 530,514 -0.38(-1.62%)
Jan 17, 2017 22.90 23.48 22.73 23.18 577,727 +0.30(+1.31%)
Jan 13, 2017 22.88 22.88 22.88 0 -0.05(-0.20%)
Jan 12, 2017 23.04 23.17 22.59 22.93 519,265 -0.25(-1.06%)
Jan 11, 2017 23.21 23.65 23.11 23.18 685,613 -0.07(-0.30%)
Jan 10, 2017 23.31 23.35 23.08 23.25 651,126 +0.00(+0.00%)
Jan 09, 2017 23.59 23.59 23.10 23.25 581,089 -0.41(-1.72%)
Jan 06, 2017 23.75 23.82 23.48 23.65 559,956 -0.09(-0.39%)
Jan 05, 2017 23.94 24.05 23.63 23.75 1,142,589 -0.18(-0.77%)
Jan 04, 2017 23.32 24.02 23.31 23.93 887,160 +0.56(+2.40%)
Jan 03, 2017 22.41 23.48 22.29 23.37 1,114,140 +1.18(+5.30%)
Dec 30, 2016 22.19 22.19 22.19 0 -0.43(-1.90%)
Dec 29, 2016 22.63 22.74 22.53 22.62 378,285 +0.02(+0.10%)
Dec 28, 2016 22.95 23.04 22.56 22.60 296,773 -0.37(-1.61%)
Dec 27, 2016 22.75 23.19 22.63 22.97 375,229 +0.22(+0.95%)
Dec 23, 2016 22.75 22.75 22.75 0 +0.12(+0.54%)
Dec 22, 2016 22.65 22.70 22.40 22.63 351,484 -0.03(-0.14%)
Dec 21, 2016 22.46 22.95 22.35 22.66 513,060 +0.17(+0.75%)
Dec 20, 2016 22.68 22.86 22.42 22.49 593,052 -0.15(-0.65%)
Dec 19, 2016 22.51 22.77 22.30 22.64 500,924 +0.19(+0.86%)
Dec 16, 2016 22.57 22.80 22.34 22.45 1,318,094 -0.12(-0.54%)
Dec 15, 2016 22.53 22.65 22.35 22.57 450,102 +0.05(+0.24%)
Dec 14, 2016 22.45 22.91 22.27 22.52 800,172 +0.12(+0.54%)
Dec 13, 2016 22.29 22.42 22.20 22.39 515,680 +0.18(+0.83%)
Dec 12, 2016 22.32 22.49 22.17 22.21 463,602 -0.17(-0.75%)
Dec 09, 2016 22.38 22.55 22.08 22.38 865,400 +0.00(+0.00%)
Dec 08, 2016 22.16 22.43 22.12 22.38 975,909 +0.22(+1.00%)
Dec 07, 2016 21.81 22.25 21.69 22.16 766,339 +0.46(+2.11%)
Dec 06, 2016 21.46 21.74 21.27 21.70 580,495 +0.22(+1.03%)
Dec 05, 2016 21.32 21.48 21.17 21.48 577,234 +0.34(+1.59%)
Dec 02, 2016 20.57 21.17 20.45 21.14 741,354 +0.63(+3.06%)
Dec 01, 2016 20.63 20.75 20.33 20.51 463,449 -0.08(-0.41%)
Nov 30, 2016 20.96 21.03 20.59 20.60 655,862 -0.21(-0.99%)
Nov 29, 2016 20.83 20.96 20.70 20.80 456,502 -0.04(-0.18%)
Nov 28, 2016 20.80 20.91 20.69 20.84 494,947 +0.09(+0.44%)
Nov 25, 2016 20.57 20.79 20.51 20.75 182,899 +0.23(+1.12%)
Nov 23, 2016 20.52 20.52 20.52 0 +0.26(+1.28%)
Nov 22, 2016 20.51 20.56 20.20 20.26 663,593 -0.13(-0.64%)
Nov 21, 2016 20.11 20.39 19.95 20.39 585,005 +0.45(+2.26%)
Nov 18, 2016 19.82 20.08 19.79 19.94 738,794 +0.11(+0.58%)
Nov 17, 2016 19.69 20.05 19.69 19.82 675,693 +0.18(+0.90%)
Nov 16, 2016 19.57 19.72 19.22 19.65 842,845 +0.10(+0.51%)
Nov 15, 2016 19.66 19.69 19.43 19.55 683,177 -0.01(-0.04%)
Nov 14, 2016 19.82 19.90 19.50 19.56 584,744 -0.13(-0.66%)
Nov 11, 2016 19.34 19.74 19.32 19.69 534,861 +0.24(+1.26%)
Nov 10, 2016 20.02 20.02 19.35 19.44 617,952 -0.42(-2.12%)
Nov 09, 2016 19.50 19.88 19.41 19.86 586,108 +0.19(+0.97%)
Nov 08, 2016 19.71 19.88 19.54 19.67 624,840 -0.14(-0.70%)
Nov 07, 2016 19.59 19.83 19.33 19.81 817,139 +0.44(+2.29%)
Nov 04, 2016 18.90 19.75 18.45 19.37 1,030,139 +0.21(+1.12%)
Nov 03, 2016 19.15 19.34 19.03 19.15 649,987 +0.00(+0.00%)
Nov 02, 2016 19.55 19.71 19.01 19.15 764,536 -0.48(-2.45%)
Nov 01, 2016 19.77 19.92 19.44 19.63 622,143 -0.13(-0.66%)
Oct 31, 2016 19.81 19.94 19.63 19.76 1,131,956 +0.04(+0.19%)
Oct 28, 2016 20.17 20.56 19.69 19.72 584,398 -0.44(-2.20%)
Oct 27, 2016 20.02 20.26 19.88 20.17 644,540 +0.23(+1.15%)
Oct 26, 2016 20.07 20.18 19.90 19.94 486,097 -0.21(-1.03%)
Oct 25, 2016 20.49 20.59 20.10 20.15 426,656 -0.40(-1.94%)
Oct 24, 2016 21.39 21.39 20.30 20.54 596,276 +0.24(+1.17%)
Oct 21, 2016 20.30 20.46 20.15 20.31 490,697 -0.11(-0.56%)
Oct 20, 2016 20.49 20.60 20.28 20.42 367,322 -0.18(-0.85%)
Oct 19, 2016 20.67 20.76 20.52 20.60 501,648 -0.03(-0.15%)
Oct 18, 2016 20.78 20.81 20.55 20.63 448,580 +0.13(+0.63%)
Oct 17, 2016 20.45 20.65 20.22 20.50 630,558 +0.04(+0.19%)
Oct 14, 2016 20.47 20.69 20.41 20.46 376,347 +0.11(+0.53%)
Oct 13, 2016 20.44 20.47 20.31 20.35 382,064 -0.24(-1.15%)
Oct 12, 2016 20.53 20.63 20.43 20.59 494,536 +0.11(+0.52%)
Oct 11, 2016 20.73 20.76 20.35 20.48 519,987 -0.32(-1.54%)
Oct 10, 2016 20.55 20.90 20.55 20.80 390,865 +0.40(+1.95%)
Oct 07, 2016 20.73 20.76 20.31 20.41 487,639 -0.30(-1.44%)
Oct 06, 2016 20.75 20.78 20.46 20.70 443,949 -0.10(-0.48%)
Oct 05, 2016 21.02 21.09 20.73 20.80 1,214,804 -0.11(-0.51%)
Oct 04, 2016 20.80 21.02 20.67 20.91 631,510 +0.11(+0.51%)
Oct 03, 2016 20.74 20.86 20.60 20.80 552,954 +0.02(+0.07%)
Sep 30, 2016 21.01 21.05 20.78 20.79 589,935 -0.14(-0.66%)
Sep 29, 2016 21.10 21.30 20.92 20.93 403,770 -0.26(-1.23%)
Sep 28, 2016 20.80 21.20 20.71 21.19 575,998 +0.42(+2.03%)
Sep 27, 2016 20.83 20.95 20.70 20.76 408,721 -0.06(-0.29%)
Sep 26, 2016 20.72 21.07 20.67 20.83 496,178 -0.01(-0.04%)
Sep 23, 2016 20.96 21.06 20.80 20.83 418,670 -0.27(-1.27%)
Sep 22, 2016 20.89 21.15 20.82 21.10 554,107 +0.34(+1.66%)
Sep 21, 2016 20.54 20.83 20.45 20.76 488,915 +0.34(+1.65%)
Sep 20, 2016 20.78 20.79 20.42 20.42 440,919 -0.22(-1.07%)
Sep 19, 2016 20.99 21.07 20.61 20.64 526,129 -0.22(-1.06%)
Sep 16, 2016 20.67 20.89 20.50 20.86 1,535,644 +0.12(+0.59%)
Sep 15, 2016 20.42 20.85 20.41 20.74 611,680 +0.30(+1.46%)
Sep 14, 2016 20.40 20.56 20.24 20.44 658,898 +0.07(+0.37%)
Sep 13, 2016 20.78 20.78 20.13 20.37 899,441 -0.62(-2.94%)
Sep 12, 2016 20.41 21.00 20.34 20.98 646,084 +0.42(+2.03%)
Sep 09, 2016 21.32 21.33 20.57 20.57 741,946 -0.96(-4.45%)
Sep 08, 2016 21.56 21.61 21.38 21.52 539,668 -0.07(-0.32%)
Sep 07, 2016 21.14 21.60 21.08 21.59 734,509 +0.48(+2.27%)
Sep 06, 2016 21.42 21.43 21.09 21.11 537,588 -0.29(-1.35%)
Sep 02, 2016 21.30 21.40 21.40 21.40 456,749 +0.27(+1.30%)
Sep 01, 2016 21.21 21.21 20.90 21.13 797,780 -0.07(-0.32%)
Aug 31, 2016 21.27 21.33 21.00 21.20 550,001 -0.10(-0.46%)
Aug 30, 2016 21.39 21.43 21.17 21.30 364,187 -0.10(-0.46%)
Aug 29, 2016 21.28 21.48 21.19 21.40 506,716 +0.21(+0.97%)
Aug 26, 2016 21.54 21.66 21.08 21.19 504,421 -0.35(-1.62%)
Aug 25, 2016 21.28 21.59 21.25 21.54 501,030 +0.24(+1.14%)
Aug 24, 2016 21.49 21.62 21.25 21.30 423,112 -0.24(-1.13%)
Aug 23, 2016 21.68 21.82 21.54 21.54 355,299 -0.04(-0.18%)
Aug 22, 2016 21.60 21.62 21.41 21.58 430,563 -0.11(-0.49%)
Aug 19, 2016 21.90 21.90 21.51 21.68 541,790 -0.37(-1.66%)
Aug 18, 2016 21.88 22.05 21.77 22.05 437,249 +0.21(+0.94%)
Aug 17, 2016 21.92 21.97 21.59 21.84 757,478 -0.07(-0.31%)
Aug 16, 2016 22.30 22.39 21.90 21.91 579,715 -0.49(-2.17%)
Aug 15, 2016 22.50 22.69 22.34 22.40 605,157 -0.02(-0.07%)
Aug 12, 2016 22.71 22.75 22.37 22.41 611,177 -0.33(-1.47%)
Aug 11, 2016 23.03 23.03 22.65 22.75 763,441 -0.17(-0.73%)
Aug 10, 2016 23.15 23.15 22.84 22.92 421,353 -0.20(-0.86%)
Aug 09, 2016 23.24 23.31 23.04 23.11 528,668 -0.08(-0.33%)
Aug 08, 2016 23.84 23.89 23.15 23.19 881,107 -0.65(-2.71%)
Aug 05, 2016 24.26 24.34 23.49 23.84 575,882 +0.33(+1.42%)
Aug 04, 2016 23.41 23.55 23.25 23.50 506,347 +0.07(+0.29%)
Aug 03, 2016 23.18 23.45 23.11 23.43 624,630 +0.23(+0.98%)
Aug 02, 2016 23.70 23.75 23.16 23.21 661,759 -0.46(-1.96%)
Aug 01, 2016 23.96 24.10 23.63 23.67 630,265 -0.28(-1.18%)
Jul 29, 2016 23.94 24.19 23.81 23.95 844,290 +0.02(+0.06%)
Jul 28, 2016 23.68 23.97 23.59 23.94 717,716 +0.16(+0.67%)
Jul 27, 2016 24.07 24.10 23.75 23.78 654,529 -0.19(-0.79%)
Jul 26, 2016 23.94 24.16 23.90 23.97 532,820 -0.05(-0.19%)
Jul 25, 2016 24.14 24.28 23.97 24.01 629,740 -0.14(-0.57%)
Jul 22, 2016 23.68 24.21 23.62 24.15 429,824 +0.54(+2.29%)
Jul 21, 2016 23.78 24.01 23.47 23.61 702,413 -0.16(-0.67%)
Jul 20, 2016 23.70 23.82 23.39 23.77 500,788 +0.08(+0.35%)
Jul 19, 2016 23.78 23.91 23.62 23.68 573,045 -0.15(-0.64%)
Jul 18, 2016 24.01 24.01 23.51 23.84 476,499 -0.29(-1.20%)
Jul 15, 2016 24.02 24.16 23.98 24.13 523,749 +0.14(+0.57%)
Jul 14, 2016 23.91 24.05 23.84 23.99 680,252 +0.22(+0.93%)
Jul 13, 2016 23.55 23.81 23.34 23.77 699,333 +0.30(+1.30%)
Jul 12, 2016 23.07 23.56 23.04 23.46 615,447 +0.59(+2.56%)
Jul 11, 2016 22.54 22.88 22.41 22.88 741,103 +0.37(+1.62%)
Jul 08, 2016 22.25 22.51 22.14 22.51 627,998 +0.37(+1.68%)
Jul 07, 2016 22.24 22.35 22.00 22.14 401,636 -0.09(-0.41%)
Jul 06, 2016 22.27 22.31 22.01 22.23 1,359,819 -0.05(-0.24%)
Jul 05, 2016 22.54 22.76 22.25 22.29 868,968 -0.40(-1.78%)
Jul 01, 2016 22.56 22.69 22.69 22.69 632,796 +0.13(+0.57%)
Jun 30, 2016 22.06 22.57 21.91 22.56 885,486 +0.57(+2.59%)
Jun 29, 2016 21.83 22.10 21.76 21.99 743,073 +0.41(+1.90%)
Jun 28, 2016 21.14 21.61 21.05 21.58 719,919 +0.61(+2.90%)
Jun 27, 2016 21.18 21.32 20.79 20.97 589,263 -0.40(-1.85%)
Jun 24, 2016 21.36 21.72 21.24 21.36 820,520 -0.87(-3.93%)
Jun 23, 2016 21.94 22.25 21.87 22.24 442,276 +0.59(+2.70%)
Jun 22, 2016 22.00 22.10 21.62 21.65 450,384 -0.33(-1.49%)
Jun 21, 2016 21.59 22.03 21.46 21.98 601,954 +0.49(+2.26%)
Jun 20, 2016 21.49 21.78 21.33 21.49 641,651 +0.24(+1.11%)
Jun 17, 2016 21.17 21.29 20.97 21.26 1,022,346 +0.01(+0.04%)
Jun 16, 2016 20.90 21.26 20.78 21.25 757,363 +0.18(+0.87%)
Jun 15, 2016 21.11 21.26 20.98 21.07 437,508 +0.00(+0.00%)
Jun 14, 2016 20.87 21.19 20.87 21.07 623,241 +0.20(+0.98%)
Jun 13, 2016 20.96 21.09 20.74 20.86 586,823 -0.17(-0.83%)
Jun 10, 2016 21.41 21.50 21.04 21.04 467,559 -0.56(-2.59%)
Jun 09, 2016 21.71 21.91 21.33 21.60 666,774 -0.26(-1.21%)
Jun 08, 2016 21.91 22.02 21.82 21.86 403,540 -0.04(-0.17%)
Jun 07, 2016 21.88 22.01 21.75 21.90 338,560 +0.10(+0.45%)
Jun 06, 2016 21.65 22.07 21.57 21.80 487,127 +0.25(+1.16%)
Jun 03, 2016 21.65 21.77 21.43 21.55 531,500 -0.10(-0.45%)
Jun 02, 2016 21.29 21.65 21.17 21.65 489,570 +0.29(+1.35%)
Jun 01, 2016 21.67 21.92 21.36 21.36 509,210 -0.42(-1.91%)
May 31, 2016 21.84 22.08 21.68 21.78 671,085 +0.07(+0.31%)
May 27, 2016 21.60 21.71 21.71 21.71 590,209 +0.14(+0.67%)
May 26, 2016 21.29 21.64 21.05 21.57 659,639 +0.37(+1.75%)
May 25, 2016 21.08 21.39 20.68 21.20 1,546,061 +0.26(+1.26%)
May 24, 2016 20.92 21.02 20.61 20.93 495,950 +0.14(+0.69%)
May 23, 2016 20.82 21.07 20.65 20.79 636,510 -0.03(-0.15%)
May 20, 2016 20.77 20.98 20.57 20.82 532,669 +0.14(+0.66%)
May 19, 2016 20.55 20.74 20.40 20.68 461,918 +0.04(+0.18%)
May 18, 2016 20.89 21.03 20.49 20.65 463,686 -0.29(-1.37%)
May 17, 2016 21.03 21.39 20.86 20.93 643,392 -0.19(-0.90%)
May 16, 2016 21.02 21.30 20.97 21.12 529,225 +0.11(+0.50%)
May 13, 2016 21.23 21.45 20.99 21.02 539,712 -0.26(-1.24%)
May 12, 2016 21.20 21.40 21.14 21.28 680,612 +0.21(+1.01%)
May 11, 2016 21.24 21.35 21.03 21.07 682,688 -0.14(-0.68%)
May 10, 2016 20.90 21.36 20.90 21.21 1,208,416 +0.36(+1.70%)
May 09, 2016 20.18 20.95 20.18 20.86 1,145,303 +0.61(+3.03%)
May 06, 2016 21.36 21.49 19.32 20.24 2,942,136 -2.13(-9.53%)
May 05, 2016 22.54 22.63 22.31 22.38 556,092 -0.04(-0.17%)
May 04, 2016 22.30 22.50 22.29 22.42 474,104 -0.10(-0.44%)
May 03, 2016 22.71 22.81 22.29 22.51 473,743 -0.27(-1.20%)
May 02, 2016 22.43 22.79 22.24 22.79 689,593 +0.42(+1.86%)
Apr 29, 2016 22.51 22.82 22.01 22.37 988,393 -0.16(-0.71%)
Apr 28, 2016 22.69 22.92 22.50 22.53 493,076 -0.33(-1.42%)
Apr 27, 2016 22.71 23.09 22.64 22.85 420,008 +0.08(+0.33%)
Apr 26, 2016 22.69 22.87 22.50 22.78 682,406 +0.30(+1.31%)
Apr 25, 2016 22.61 22.65 22.34 22.48 735,830 -0.14(-0.60%)
Apr 22, 2016 22.47 22.73 22.35 22.62 595,778 +0.15(+0.67%)
Apr 21, 2016 22.66 22.70 22.29 22.47 614,629 -0.20(-0.87%)
Apr 20, 2016 22.97 23.05 22.65 22.67 439,654 -0.29(-1.25%)
Apr 19, 2016 22.85 23.14 22.85 22.95 348,262 +0.20(+0.90%)
Apr 18, 2016 22.57 22.79 22.43 22.75 383,237 +0.05(+0.20%)
Apr 15, 2016 22.39 22.79 22.39 22.70 766,488 +0.36(+1.59%)
Apr 14, 2016 22.20 22.55 22.19 22.35 422,198 +0.08(+0.37%)
Apr 13, 2016 22.06 22.31 21.64 22.26 624,801 +0.32(+1.45%)
Apr 12, 2016 21.92 22.22 21.88 21.95 636,213 +0.08(+0.38%)
Apr 11, 2016 22.13 22.13 21.73 21.86 598,278 -0.08(-0.34%)
Apr 08, 2016 22.12 22.22 21.83 21.94 531,906 +0.03(+0.14%)
Apr 07, 2016 22.20 22.20 21.83 21.91 794,290 -0.40(-1.80%)
Apr 06, 2016 22.32 22.38 22.04 22.31 895,229 +0.02(+0.07%)
Apr 05, 2016 23.01 23.10 22.25 22.29 2,182,020 -0.82(-3.57%)
Apr 04, 2016 23.04 23.22 22.89 23.12 855,054 +0.10(+0.43%)
Apr 01, 2016 22.54 23.08 22.32 23.02 1,123,193 +0.26(+1.13%)
Mar 31, 2016 22.65 22.91 22.52 22.76 979,161 +0.11(+0.50%)
Mar 30, 2016 22.58 22.85 22.38 22.65 846,009 +0.15(+0.67%)
Mar 29, 2016 21.95 22.51 21.68 22.50 748,494 +0.54(+2.48%)
Mar 28, 2016 21.60 22.01 21.58 21.95 479,050 +0.45(+2.08%)
Mar 24, 2016 21.45 21.51 21.51 21.51 762,976 -0.11(-0.49%)
Mar 23, 2016 21.61 21.78 21.44 21.61 696,603 +0.01(+0.04%)
Mar 22, 2016 21.47 21.79 21.40 21.61 657,706 +0.05(+0.21%)
Mar 21, 2016 21.32 21.56 21.12 21.56 787,916 +0.18(+0.85%)
Mar 18, 2016 21.61 21.79 21.22 21.38 1,209,714 -0.21(-0.98%)
Mar 17, 2016 21.09 21.64 21.02 21.59 489,017 +0.49(+2.33%)
Mar 16, 2016 20.92 21.31 20.92 21.10 663,535 +0.20(+0.94%)
Mar 15, 2016 20.77 21.28 20.74 20.90 461,127 +0.06(+0.28%)
Mar 14, 2016 20.90 21.08 20.65 20.84 615,305 -0.18(-0.86%)
Mar 11, 2016 20.75 21.17 20.54 21.02 575,833 +0.56(+2.72%)
Mar 10, 2016 20.58 20.73 20.24 20.47 963,650 -0.01(-0.04%)
Mar 09, 2016 20.98 21.13 20.34 20.47 853,330 -0.44(-2.09%)
Mar 08, 2016 20.84 21.01 20.68 20.91 887,435 +0.01(+0.04%)
Mar 07, 2016 20.63 21.02 20.49 20.90 623,223 +0.16(+0.76%)
Mar 04, 2016 20.79 20.98 20.58 20.75 727,481 +0.03(+0.15%)
Mar 03, 2016 20.57 20.74 20.49 20.72 744,953 +0.17(+0.81%)
Mar 02, 2016 20.18 20.57 19.92 20.55 672,801 +0.28(+1.37%)
Mar 01, 2016 20.22 20.36 19.94 20.27 754,168 +0.17(+0.82%)
Feb 29, 2016 19.80 20.16 19.68 20.11 850,084 +0.26(+1.29%)
Feb 26, 2016 19.71 19.87 19.54 19.85 880,334 +0.22(+1.11%)
Feb 25, 2016 19.26 19.65 19.23 19.63 806,845 +0.37(+1.91%)
Feb 24, 2016 18.61 19.41 18.49 19.26 1,568,605 +0.51(+2.73%)
Feb 23, 2016 18.02 19.21 17.90 18.75 1,501,727 +0.74(+4.09%)
Feb 22, 2016 17.22 18.77 16.77 18.01 2,661,098 +1.02(+6.02%)
Feb 19, 2016 18.32 18.59 15.84 16.99 2,854,351 -0.94(-5.25%)
Feb 18, 2016 17.96 18.10 17.68 17.93 1,232,934 -0.04(-0.21%)
Feb 17, 2016 17.82 17.97 17.74 17.97 934,269 +0.32(+1.79%)
Feb 16, 2016 17.74 17.85 17.42 17.65 628,728 +0.08(+0.43%)
Feb 12, 2016 17.22 17.58 17.58 17.58 594,177 +0.29(+1.65%)
Feb 11, 2016 16.92 17.38 16.77 17.29 823,393 +0.01(+0.09%)
Feb 10, 2016 17.19 17.42 16.93 17.28 537,527 +0.17(+1.01%)
Feb 09, 2016 16.87 17.24 16.73 17.10 956,905 -0.10(-0.57%)
Feb 08, 2016 17.95 18.01 16.97 17.20 1,618,553 -0.84(-4.67%)
Feb 05, 2016 18.49 19.01 18.03 18.04 3,308,531 -0.44(-2.40%)
Feb 04, 2016 18.10 18.71 18.10 18.49 1,121,505 +0.30(+1.66%)
Feb 03, 2016 17.62 18.50 17.55 18.19 1,722,476 +0.76(+4.36%)
Feb 02, 2016 17.22 17.48 16.92 17.43 972,614 +0.02(+0.13%)
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.