Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.13 19.14 18.51 18.66 2,281,154 -0.61(-3.16%)
Jan 30, 2020 19.09 19.28 18.85 19.27 1,038,859 -0.02(-0.13%)
Jan 29, 2020 20.00 20.05 19.26 19.30 1,279,542 -0.70(-3.50%)
Jan 28, 2020 19.83 20.10 19.82 20.00 855,263 +0.26(+1.33%)
Jan 27, 2020 19.95 20.02 19.70 19.73 1,149,083 -0.61(-2.99%)
Jan 24, 2020 20.80 20.85 20.29 20.34 573,600 -0.41(-1.98%)
Jan 23, 2020 20.74 20.85 20.43 20.75 1,092,146 -0.10(-0.47%)
Jan 22, 2020 20.78 21.00 20.73 20.85 808,302 +0.16(+0.80%)
Jan 21, 2020 20.87 20.90 20.67 20.69 542,543 -0.18(-0.87%)
Jan 17, 2020 21.03 21.03 20.77 20.87 485,129 -0.07(-0.35%)
Jan 16, 2020 20.52 21.10 20.39 20.94 738,324 +0.52(+2.54%)
Jan 15, 2020 20.35 20.65 20.24 20.42 804,931 +0.08(+0.40%)
Jan 14, 2020 20.32 20.38 20.19 20.34 723,814 +0.01(+0.04%)
Jan 13, 2020 20.04 20.40 19.81 20.33 523,534 +0.31(+1.56%)
Jan 10, 2020 20.26 20.40 20.00 20.02 528,635 -0.24(-1.18%)
Jan 09, 2020 20.30 20.32 20.04 20.26 490,143 -0.04(-0.20%)
Jan 08, 2020 20.14 20.35 20.09 20.30 491,390 +0.16(+0.78%)
Jan 07, 2020 20.50 20.60 19.98 20.14 770,849 -0.37(-1.81%)
Jan 06, 2020 20.40 20.58 20.23 20.51 1,198,183 -0.09(-0.44%)
Jan 03, 2020 20.60 20.74 20.36 20.60 709,101 -0.20(-0.95%)
Jan 02, 2020 21.01 21.01 20.37 20.80 905,371 -0.12(-0.59%)
Dec 31, 2019 20.58 20.99 20.42 20.93 754,916 +0.35(+1.68%)
Dec 30, 2019 20.56 20.66 20.39 20.58 614,119 +0.12(+0.60%)
Dec 27, 2019 20.42 20.56 20.28 20.46 618,686 +0.03(+0.16%)
Dec 26, 2019 20.44 20.66 20.31 20.42 594,532 +0.03(+0.16%)
Dec 24, 2019 20.48 20.68 20.37 20.39 273,432 -0.03(-0.16%)
Dec 23, 2019 20.51 20.60 20.31 20.42 788,231 -0.08(-0.40%)
Dec 20, 2019 20.60 20.69 20.45 20.51 2,272,404 +0.09(+0.44%)
Dec 19, 2019 20.08 20.56 20.05 20.42 1,197,718 +0.38(+1.89%)
Dec 18, 2019 19.93 20.18 19.86 20.04 1,302,741 +0.09(+0.45%)
Dec 17, 2019 20.04 20.09 19.67 19.95 1,223,861 -0.06(-0.29%)
Dec 16, 2019 19.81 20.28 19.81 20.00 1,077,181 +0.24(+1.21%)
Dec 13, 2019 19.84 20.00 19.64 19.77 784,568 -0.11(-0.56%)
Dec 12, 2019 19.82 20.11 19.71 19.88 554,722 +0.16(+0.79%)
Dec 11, 2019 19.63 19.97 19.63 19.72 638,132 +0.14(+0.71%)
Dec 10, 2019 19.88 19.98 19.44 19.58 867,924 -0.29(-1.44%)
Dec 09, 2019 20.06 20.33 19.80 19.87 834,838 -0.24(-1.18%)
Dec 06, 2019 19.70 20.15 19.67 20.11 1,087,496 +0.69(+3.58%)
Dec 05, 2019 19.51 19.57 19.35 19.41 731,366 +0.00(+0.00%)
Dec 04, 2019 19.25 19.60 19.23 19.41 873,059 +0.20(+1.06%)
Dec 03, 2019 19.04 19.25 18.87 19.21 1,066,937 +0.00(+0.00%)
Dec 02, 2019 19.32 19.40 19.06 19.21 781,615 -0.17(-0.89%)
Nov 29, 2019 19.27 19.60 19.21 19.38 312,373 +0.08(+0.42%)
Nov 27, 2019 19.22 19.47 19.21 19.30 469,233 +0.09(+0.47%)
Nov 26, 2019 19.26 19.39 19.10 19.21 701,877 -0.11(-0.59%)
Nov 25, 2019 19.33 19.39 19.16 19.32 688,310 +0.11(+0.60%)
Nov 22, 2019 19.15 19.39 19.08 19.21 641,021 +0.12(+0.64%)
Nov 21, 2019 19.02 19.10 18.77 19.08 780,086 +0.16(+0.86%)
Nov 20, 2019 18.92 19.15 18.73 18.92 1,042,085 +0.00(+0.00%)
Nov 19, 2019 19.08 19.12 18.68 18.92 973,630 -0.17(-0.90%)
Nov 18, 2019 19.40 19.40 18.99 19.09 850,205 -0.28(-1.43%)
Nov 15, 2019 19.09 19.47 19.06 19.37 867,256 +0.36(+1.89%)
Nov 14, 2019 19.20 19.35 18.98 19.01 723,382 -0.27(-1.40%)
Nov 13, 2019 19.15 19.36 19.04 19.28 713,729 -0.05(-0.25%)
Nov 12, 2019 19.46 19.48 19.16 19.33 787,977 -0.11(-0.55%)
Nov 11, 2019 19.34 19.51 19.21 19.44 779,216 -0.05(-0.25%)
Nov 08, 2019 19.90 19.90 19.23 19.48 1,016,041 -0.42(-2.09%)
Nov 07, 2019 19.45 20.00 19.41 19.90 1,082,510 +0.65(+3.35%)
Nov 06, 2019 19.84 19.85 19.08 19.26 1,483,256 -0.60(-3.05%)
Nov 05, 2019 19.43 19.97 19.33 19.86 2,012,500 +0.46(+2.36%)
Nov 04, 2019 18.84 19.88 18.79 19.40 2,714,460 +1.48(+8.25%)
Nov 01, 2019 20.51 20.52 17.52 17.92 3,833,034 -3.40(-15.94%)
Oct 31, 2019 21.71 21.72 20.95 21.32 4,884,764 -0.48(-2.21%)
Oct 30, 2019 21.54 21.94 21.51 21.81 799,821 +0.25(+1.18%)
Oct 29, 2019 21.47 21.64 21.27 21.55 930,830 -0.01(-0.04%)
Oct 28, 2019 21.39 21.88 21.39 21.56 824,440 +0.26(+1.23%)
Oct 25, 2019 21.20 21.44 21.12 21.30 809,137 +0.05(+0.23%)
Oct 24, 2019 21.66 21.78 21.11 21.25 564,641 -0.34(-1.59%)
Oct 23, 2019 21.40 21.84 21.36 21.59 837,930 +0.20(+0.92%)
Oct 22, 2019 21.14 21.80 20.98 21.40 926,338 +0.25(+1.20%)
Oct 21, 2019 21.19 21.53 21.13 21.14 590,140 +0.14(+0.66%)
Oct 18, 2019 20.88 21.15 20.81 21.00 468,866 +0.12(+0.59%)
Oct 17, 2019 20.64 20.89 20.54 20.88 729,794 +0.34(+1.67%)
Oct 16, 2019 20.91 21.14 20.48 20.54 719,172 -0.43(-2.03%)
Oct 15, 2019 20.73 21.31 20.64 20.96 872,539 +0.34(+1.66%)
Oct 14, 2019 20.62 20.84 20.37 20.62 822,164 -0.11(-0.51%)
Oct 11, 2019 20.16 21.05 20.09 20.73 1,242,276 +0.79(+3.98%)
Oct 10, 2019 20.06 20.15 19.82 19.93 1,030,918 -0.14(-0.69%)
Oct 09, 2019 20.26 20.54 19.88 20.07 755,104 -0.02(-0.12%)
Oct 08, 2019 19.90 20.29 19.82 20.10 786,074 +0.08(+0.41%)
Oct 07, 2019 20.44 20.64 19.98 20.02 855,114 -0.47(-2.31%)
Oct 04, 2019 19.95 20.51 19.95 20.49 1,031,457 +0.55(+2.75%)
Oct 03, 2019 20.06 20.14 19.62 19.94 2,184,618 -0.16(-0.77%)
Oct 02, 2019 20.51 20.71 20.02 20.10 1,305,443 -0.65(-3.11%)
Oct 01, 2019 21.21 21.36 20.64 20.74 714,569 -0.34(-1.63%)
Sep 30, 2019 20.78 21.34 20.78 21.09 660,681 +0.28(+1.34%)
Sep 27, 2019 21.02 21.13 20.61 20.81 733,154 -0.15(-0.70%)
Sep 26, 2019 21.23 21.23 20.88 20.96 546,982 -0.28(-1.31%)
Sep 25, 2019 20.80 21.26 20.76 21.23 931,235 +0.38(+1.80%)
Sep 24, 2019 21.36 21.36 20.84 20.86 709,602 -0.44(-2.07%)
Sep 23, 2019 20.84 21.46 20.84 21.30 1,010,882 +0.31(+1.48%)
Sep 20, 2019 21.26 21.48 20.94 20.99 1,837,414 -0.22(-1.04%)
Sep 19, 2019 21.11 21.41 20.97 21.21 1,412,388 +0.17(+0.82%)
Sep 18, 2019 21.14 21.24 20.84 21.04 972,497 -0.20(-0.92%)
Sep 17, 2019 21.56 21.58 21.00 21.23 759,291 -0.51(-2.33%)
Sep 16, 2019 21.81 21.93 21.45 21.74 660,972 -0.21(-0.97%)
Sep 13, 2019 22.20 22.32 21.67 21.95 864,320 -0.21(-0.94%)
Sep 12, 2019 22.27 22.28 21.91 22.16 664,276 -0.09(-0.40%)
Sep 11, 2019 21.93 22.29 21.70 22.25 522,779 +0.36(+1.63%)
Sep 10, 2019 21.48 21.93 21.43 21.89 688,873 +0.55(+2.59%)
Sep 09, 2019 20.99 21.62 20.96 21.34 1,133,990 +0.39(+1.86%)
Sep 06, 2019 20.63 20.97 20.58 20.95 604,668 +0.41(+2.02%)
Sep 05, 2019 20.79 21.00 20.52 20.54 1,002,467 -0.03(-0.16%)
Sep 04, 2019 20.50 20.70 20.48 20.57 618,113 +0.28(+1.36%)
Sep 03, 2019 20.34 20.43 20.10 20.29 541,284 -0.18(-0.87%)
Aug 30, 2019 20.57 20.62 20.38 20.47 517,389 -0.02(-0.08%)
Aug 29, 2019 20.29 20.67 20.23 20.49 467,286 +0.37(+1.86%)
Aug 28, 2019 19.71 20.33 19.71 20.11 709,469 +0.31(+1.56%)
Aug 27, 2019 20.04 20.15 19.80 19.80 820,954 -0.19(-0.93%)
Aug 26, 2019 19.78 20.05 19.72 19.99 723,597 +0.33(+1.65%)
Aug 23, 2019 19.89 20.36 19.59 19.67 901,954 -0.47(-2.34%)
Aug 22, 2019 20.19 20.45 20.07 20.14 812,840 -0.02(-0.08%)
Aug 21, 2019 20.12 20.19 19.88 20.15 676,201 +0.18(+0.89%)
Aug 20, 2019 20.28 20.29 19.89 19.98 762,385 -0.21(-1.05%)
Aug 19, 2019 20.32 20.41 19.76 20.19 1,161,238 +0.03(+0.16%)
Aug 16, 2019 19.86 20.30 19.83 20.15 992,802 +0.32(+1.60%)
Aug 15, 2019 20.16 20.23 19.79 19.84 914,485 -0.34(-1.69%)
Aug 14, 2019 20.29 20.39 20.00 20.18 847,552 -0.40(-1.93%)
Aug 13, 2019 20.46 21.02 20.32 20.58 660,960 +0.11(+0.52%)
Aug 12, 2019 20.53 20.71 20.34 20.47 436,561 -0.25(-1.22%)
Aug 09, 2019 21.54 21.63 20.69 20.72 910,818 -1.00(-4.60%)
Aug 08, 2019 21.44 21.87 21.23 21.72 1,119,156 +0.45(+2.10%)
Aug 07, 2019 21.51 21.55 20.97 21.28 1,366,057 -0.50(-2.31%)
Aug 06, 2019 21.94 22.27 21.48 21.78 1,478,885 -0.28(-1.25%)
Aug 05, 2019 22.08 22.34 21.12 22.06 2,638,067 -0.21(-0.95%)
Aug 02, 2019 22.92 23.59 20.64 22.27 2,468,404 -3.11(-12.26%)
Aug 01, 2019 26.30 26.39 25.14 25.38 934,308 -0.89(-3.40%)
Jul 31, 2019 26.76 26.82 26.21 26.27 834,547 -0.51(-1.91%)
Jul 30, 2019 26.76 26.90 26.56 26.78 437,516 -0.14(-0.51%)
Jul 29, 2019 27.17 27.32 26.67 26.92 730,720 -0.24(-0.90%)
Jul 26, 2019 26.68 27.30 26.63 27.16 799,289 +0.66(+2.48%)
Jul 25, 2019 26.59 26.72 26.22 26.51 769,225 +0.07(+0.28%)
Jul 24, 2019 26.09 26.60 26.05 26.43 621,613 +0.41(+1.56%)
Jul 23, 2019 25.82 26.08 25.29 26.03 611,459 +0.32(+1.23%)
Jul 22, 2019 26.56 26.68 25.69 25.71 904,274 -0.85(-3.21%)
Jul 19, 2019 26.46 26.93 26.37 26.56 1,598,455 +0.28(+1.05%)
Jul 18, 2019 26.00 26.30 25.65 26.29 817,729 +0.36(+1.38%)
Jul 17, 2019 26.11 26.16 25.51 25.93 874,967 -0.19(-0.72%)
Jul 16, 2019 25.69 26.32 25.43 26.12 938,017 +0.53(+2.06%)
Jul 15, 2019 25.87 25.87 25.51 25.59 921,376 -0.24(-0.91%)
Jul 12, 2019 25.38 25.90 25.35 25.82 542,379 +0.53(+2.09%)
Jul 11, 2019 25.39 25.50 25.16 25.30 608,580 -0.09(-0.35%)
Jul 10, 2019 25.87 25.94 25.17 25.39 510,144 -0.09(-0.35%)
Jul 09, 2019 25.56 25.63 25.35 25.48 748,653 -0.15(-0.57%)
Jul 08, 2019 25.67 25.84 25.46 25.62 649,714 -0.06(-0.22%)
Jul 05, 2019 25.33 25.76 25.25 25.68 666,956 +0.37(+1.44%)
Jul 03, 2019 25.43 25.57 25.17 25.31 926,574 +0.02(+0.10%)
Jul 02, 2019 24.56 25.43 24.44 25.29 1,103,769 +0.68(+2.77%)
Jul 01, 2019 25.00 25.00 24.44 24.61 739,974 -0.09(-0.36%)
Jun 28, 2019 24.80 24.93 24.63 24.70 1,397,186 +0.06(+0.23%)
Jun 27, 2019 24.18 24.74 24.06 24.64 961,401 +0.46(+1.92%)
Jun 26, 2019 25.60 25.69 24.14 24.18 1,597,360 -1.38(-5.40%)
Jun 25, 2019 25.91 26.13 25.47 25.56 860,162 -0.47(-1.81%)
Jun 24, 2019 26.45 26.59 26.00 26.03 1,349,324 -0.36(-1.35%)
Jun 21, 2019 26.76 26.76 26.23 26.39 1,582,945 -0.45(-1.67%)
Jun 20, 2019 27.42 27.56 26.61 26.83 869,630 -0.34(-1.26%)
Jun 19, 2019 27.43 27.48 26.74 27.17 1,347,483 -0.05(-0.18%)
Jun 18, 2019 25.51 27.62 25.32 27.22 1,881,557 +3.48(+14.68%)
Jun 17, 2019 23.74 23.96 23.55 23.74 703,886 -0.07(-0.31%)
Jun 14, 2019 24.01 24.01 23.39 23.81 1,100,269 -0.33(-1.38%)
Jun 13, 2019 24.07 24.26 23.97 24.14 324,983 +0.14(+0.59%)
Jun 12, 2019 23.83 24.03 23.70 24.00 761,810 +0.13(+0.54%)
Jun 11, 2019 24.06 24.19 23.74 23.87 438,687 -0.11(-0.44%)
Jun 10, 2019 24.40 24.52 23.91 23.98 548,312 -0.40(-1.66%)
Jun 07, 2019 24.61 24.65 24.19 24.38 462,346 -0.17(-0.69%)
Jun 06, 2019 24.23 24.57 24.19 24.55 861,357 +0.36(+1.50%)
Jun 05, 2019 23.85 24.25 23.81 24.19 733,300 +0.31(+1.29%)
Jun 04, 2019 23.77 24.10 23.56 23.88 1,148,901 +0.31(+1.30%)
Jun 03, 2019 23.36 23.72 23.31 23.57 850,697 +0.30(+1.28%)
May 31, 2019 24.02 24.06 23.21 23.27 992,529 -1.14(-4.67%)
May 30, 2019 24.32 24.58 24.28 24.41 337,870 -0.02(-0.10%)
May 29, 2019 24.62 24.77 24.39 24.44 641,140 -0.14(-0.56%)
May 28, 2019 24.89 24.97 24.56 24.57 514,652 -0.32(-1.27%)
May 24, 2019 24.64 25.01 24.63 24.89 1,092,302 +0.43(+1.75%)
May 23, 2019 24.68 24.72 24.33 24.46 621,931 -0.36(-1.43%)
May 22, 2019 25.23 25.55 24.79 24.82 450,646 -0.69(-2.69%)
May 21, 2019 25.39 25.72 25.39 25.50 800,914 +0.15(+0.57%)
May 20, 2019 24.83 25.55 24.83 25.36 1,251,583 +0.42(+1.68%)
May 17, 2019 24.91 25.40 24.89 24.94 650,627 -0.14(-0.55%)
May 16, 2019 24.91 25.38 24.78 25.08 603,139 +0.19(+0.78%)
May 15, 2019 24.66 24.91 24.62 24.88 1,021,394 +0.03(+0.13%)
May 14, 2019 24.66 24.97 24.53 24.85 775,383 +0.26(+1.05%)
May 13, 2019 25.08 25.23 24.30 24.59 1,011,692 -1.02(-3.97%)
May 10, 2019 25.77 25.84 25.15 25.61 910,334 -0.35(-1.34%)
May 09, 2019 25.57 26.07 25.46 25.96 581,150 +0.22(+0.85%)
May 08, 2019 25.92 26.30 25.62 25.74 639,865 -0.20(-0.78%)
May 07, 2019 25.75 26.06 25.62 25.94 636,326 +0.02(+0.09%)
May 06, 2019 26.75 27.02 25.79 25.92 1,274,969 -1.29(-4.75%)
May 03, 2019 27.06 27.56 26.37 27.21 1,238,371 +0.97(+3.69%)
May 02, 2019 25.92 26.27 25.82 26.24 965,678 +0.18(+0.68%)
May 01, 2019 25.71 26.29 25.66 26.06 1,053,765 +0.31(+1.19%)
Apr 30, 2019 25.92 26.06 25.58 25.75 3,563,347 -0.16(-0.62%)
Apr 29, 2019 25.65 26.12 25.65 25.92 1,150,841 +0.22(+0.85%)
Apr 26, 2019 25.99 26.15 25.44 25.70 2,615,632 -0.21(-0.81%)
Apr 25, 2019 25.68 26.45 25.48 25.91 1,325,285 +0.20(+0.79%)
Apr 24, 2019 26.34 26.37 25.70 25.71 1,135,291 -0.61(-2.33%)
Apr 23, 2019 26.30 26.37 25.89 26.32 1,446,724 -0.05(-0.18%)
Apr 22, 2019 25.31 26.45 25.30 26.37 1,869,604 +1.00(+3.95%)
Apr 18, 2019 24.91 25.43 24.60 25.37 993,024 +0.48(+1.95%)
Apr 17, 2019 25.85 25.86 24.87 24.88 592,783 -0.96(-3.72%)
Apr 16, 2019 25.79 25.93 25.66 25.84 386,926 +0.17(+0.66%)
Apr 15, 2019 25.68 25.91 25.64 25.67 781,644 -0.02(-0.09%)
Apr 12, 2019 26.01 26.12 25.62 25.70 849,306 -0.27(-1.03%)
Apr 11, 2019 26.02 26.02 25.73 25.96 475,488 -0.06(-0.22%)
Apr 10, 2019 25.74 26.09 25.57 26.02 421,370 +0.38(+1.48%)
Apr 09, 2019 25.72 25.88 25.57 25.64 633,158 -0.13(-0.50%)
Apr 08, 2019 25.92 25.92 25.54 25.77 1,038,909 -0.15(-0.59%)
Apr 05, 2019 26.01 26.30 25.79 25.92 820,464 -0.08(-0.31%)
Apr 04, 2019 25.47 26.02 25.37 26.00 832,430 +0.69(+2.71%)
Apr 03, 2019 25.04 25.46 24.95 25.32 897,721 +0.44(+1.75%)
Apr 02, 2019 25.20 25.24 24.83 24.88 576,589 -0.25(-1.00%)
Apr 01, 2019 25.01 25.19 24.87 25.13 637,128 +0.31(+1.24%)
Mar 29, 2019 24.86 25.03 24.66 24.82 1,038,083 -0.03(-0.13%)
Mar 28, 2019 25.21 25.31 24.69 24.86 651,907 -0.34(-1.35%)
Mar 27, 2019 25.54 25.66 25.19 25.20 628,521 -0.41(-1.61%)
Mar 26, 2019 25.75 25.85 25.41 25.61 710,146 +0.08(+0.32%)
Mar 25, 2019 25.36 25.58 25.19 25.53 502,163 +0.14(+0.54%)
Mar 22, 2019 25.66 25.80 25.24 25.39 562,862 -0.36(-1.41%)
Mar 21, 2019 25.23 26.06 25.23 25.75 832,497 +0.31(+1.21%)
Mar 20, 2019 25.57 25.88 25.40 25.45 1,098,215 -0.05(-0.19%)
Mar 19, 2019 26.13 26.21 25.45 25.50 978,273 -0.50(-1.93%)
Mar 18, 2019 25.54 26.00 25.54 26.00 776,532 +0.39(+1.51%)
Mar 15, 2019 25.92 26.10 25.61 25.61 1,542,641 -0.32(-1.25%)
Mar 14, 2019 25.74 26.00 25.54 25.93 623,790 +0.19(+0.74%)
Mar 13, 2019 25.83 26.12 25.61 25.74 972,480 -0.06(-0.25%)
Mar 12, 2019 25.71 26.14 25.71 25.81 592,821 +0.10(+0.41%)
Mar 11, 2019 24.99 25.74 24.91 25.70 916,847 +0.75(+3.00%)
Mar 08, 2019 24.87 25.01 24.70 24.95 512,770 +0.00(+0.00%)
Mar 07, 2019 25.07 25.25 24.86 24.95 752,485 -0.21(-0.83%)
Mar 06, 2019 25.40 25.40 24.99 25.16 1,045,105 -0.24(-0.95%)
Mar 05, 2019 25.73 25.73 25.36 25.40 708,008 -0.27(-1.06%)
Mar 04, 2019 25.88 25.91 25.31 25.68 918,158 -0.16(-0.62%)
Mar 01, 2019 25.85 26.08 25.53 25.84 935,703 +0.08(+0.31%)
Feb 28, 2019 25.79 25.96 25.51 25.76 1,746,330 +0.00(+0.00%)
Feb 27, 2019 25.62 25.87 25.55 25.76 917,548 +0.15(+0.60%)
Feb 26, 2019 25.93 25.93 25.20 25.61 1,419,554 -0.50(-1.91%)
Feb 25, 2019 26.28 26.59 25.55 26.10 1,796,548 -0.23(-0.85%)
Feb 22, 2019 28.64 28.90 25.69 26.33 3,250,697 -3.18(-10.78%)
Feb 21, 2019 29.49 29.73 29.30 29.51 916,506 -0.07(-0.24%)
Feb 20, 2019 29.49 29.81 29.32 29.58 895,200 +0.18(+0.60%)
Feb 19, 2019 29.04 29.43 28.96 29.41 659,930 +0.23(+0.80%)
Feb 15, 2019 28.62 29.17 28.52 29.17 731,142 +0.68(+2.40%)
Feb 14, 2019 28.30 28.75 28.22 28.49 1,045,186 +0.10(+0.37%)
Feb 13, 2019 28.88 28.88 28.18 28.39 682,177 -0.42(-1.45%)
Feb 12, 2019 28.62 28.91 28.42 28.80 807,433 +0.47(+1.65%)
Feb 11, 2019 28.18 28.50 28.18 28.34 532,260 +0.18(+0.66%)
Feb 08, 2019 27.90 28.15 27.57 28.15 1,061,749 +0.10(+0.34%)
Feb 07, 2019 27.89 28.06 27.61 28.06 753,524 -0.01(-0.03%)
Feb 06, 2019 28.28 28.39 27.89 28.06 1,012,444 -0.24(-0.85%)
Feb 05, 2019 29.17 29.22 28.28 28.31 708,413 -0.83(-2.84%)
Feb 04, 2019 29.21 29.44 29.04 29.13 650,346 -0.20(-0.68%)
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.