Skip to main content

Charles Schwab (NY: SCHW )

73.95 -0.61 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.49 35.75 35.03 35.12 14,281,441 +0.18(+0.52%)
Nov 29, 2016 34.88 35.11 34.66 34.94 7,659,875 +0.10(+0.29%)
Nov 28, 2016 34.99 35.23 34.81 34.84 7,676,742 -0.58(-1.64%)
Nov 25, 2016 35.43 35.43 35.09 35.42 3,763,076 -0.11(-0.31%)
Nov 23, 2016 35.53 35.53 35.53 0 +0.79(+2.28%)
Nov 22, 2016 34.79 34.90 34.28 34.74 12,634,767 +0.13(+0.37%)
Nov 21, 2016 34.26 34.66 34.19 34.61 13,079,812 +0.56(+1.65%)
Nov 18, 2016 33.76 34.34 33.61 34.05 11,499,620 +0.40(+1.19%)
Nov 17, 2016 33.30 33.91 33.02 33.65 10,321,516 +0.31(+0.93%)
Nov 16, 2016 33.31 33.92 33.11 33.34 11,778,525 -0.45(-1.34%)
Nov 15, 2016 33.00 33.82 32.74 33.79 18,131,682 +0.40(+1.20%)
Nov 14, 2016 33.09 34.26 32.97 33.39 24,725,822 +0.62(+1.88%)
Nov 11, 2016 31.77 32.81 31.66 32.78 12,921,745 +0.74(+2.33%)
Nov 10, 2016 31.12 32.37 31.10 32.03 26,134,210 +1.41(+4.60%)
Nov 09, 2016 29.57 30.80 29.45 30.62 25,665,522 +1.24(+4.24%)
Nov 08, 2016 29.11 29.47 28.93 29.38 7,581,951 +0.09(+0.31%)
Nov 07, 2016 28.79 29.29 28.79 29.29 8,178,253 +1.28(+4.56%)
Nov 04, 2016 28.26 28.48 27.79 28.01 7,344,835 -0.23(-0.80%)
Nov 03, 2016 28.25 28.50 28.11 28.24 5,229,746 +0.08(+0.29%)
Nov 02, 2016 28.51 28.51 27.98 28.16 9,806,332 -0.53(-1.86%)
Nov 01, 2016 28.92 29.13 28.37 28.69 6,779,471 -0.05(-0.16%)
Oct 31, 2016 29.04 29.17 28.72 28.74 5,828,825 -0.17(-0.60%)
Oct 28, 2016 29.19 29.40 28.59 28.91 7,679,998 -0.24(-0.84%)
Oct 27, 2016 29.31 29.42 29.04 29.15 7,336,777 +0.01(+0.03%)
Oct 26, 2016 28.53 29.20 28.46 29.14 8,781,696 +0.40(+1.39%)
Oct 25, 2016 29.11 29.21 28.72 28.74 6,400,565 -0.44(-1.49%)
Oct 24, 2016 29.45 29.50 29.12 29.18 6,955,841 -0.07(-0.25%)
Oct 21, 2016 28.82 29.37 28.75 29.25 9,062,217 +0.09(+0.31%)
Oct 20, 2016 29.42 29.52 29.09 29.16 7,170,005 -0.34(-1.14%)
Oct 19, 2016 29.30 29.75 29.28 29.50 10,033,448 +0.30(+1.02%)
Oct 18, 2016 29.35 29.42 28.99 29.20 11,356,873 +0.47(+1.64%)
Oct 17, 2016 29.00 29.10 28.23 28.73 15,270,701 -0.25(-0.88%)
Oct 14, 2016 28.95 29.20 28.69 28.98 8,476,782 +0.49(+1.72%)
Oct 13, 2016 28.60 28.60 28.01 28.49 9,883,275 -0.27(-0.95%)
Oct 12, 2016 28.94 29.06 28.74 28.76 4,767,263 -0.15(-0.53%)
Oct 11, 2016 29.37 29.56 28.69 28.92 7,768,420 -0.50(-1.70%)
Oct 10, 2016 29.61 29.79 29.37 29.42 4,699,647 +0.05(+0.15%)
Oct 07, 2016 29.40 29.58 29.17 29.37 8,300,847 -0.03(-0.09%)
Oct 06, 2016 29.55 29.60 29.11 29.40 8,535,916 -0.16(-0.55%)
Oct 05, 2016 29.01 29.81 28.99 29.56 10,942,478 +0.69(+2.39%)
Oct 04, 2016 28.65 29.14 28.59 28.87 10,495,703 +0.34(+1.18%)
Oct 03, 2016 28.61 28.84 28.42 28.54 6,218,254 -0.08(-0.29%)
Sep 30, 2016 28.13 28.79 27.96 28.62 9,575,197 +0.80(+2.87%)
Sep 29, 2016 28.15 28.48 27.69 27.82 7,889,576 -0.34(-1.19%)
Sep 28, 2016 28.10 28.18 27.76 28.16 5,170,750 +0.30(+1.07%)
Sep 27, 2016 27.45 27.87 27.07 27.86 7,034,568 +0.24(+0.89%)
Sep 26, 2016 27.58 27.87 27.50 27.61 8,611,898 -0.19(-0.68%)
Sep 23, 2016 28.24 28.32 27.76 27.80 6,318,452 -0.52(-1.82%)
Sep 22, 2016 28.46 28.67 28.28 28.32 7,666,753 +0.10(+0.35%)
Sep 21, 2016 28.08 28.36 27.82 28.22 10,224,127 +0.34(+1.24%)
Sep 20, 2016 28.23 28.25 27.84 27.87 4,782,368 -0.13(-0.45%)
Sep 19, 2016 27.85 28.42 27.74 28.00 7,635,803 +0.33(+1.18%)
Sep 16, 2016 27.81 27.84 27.57 27.67 8,332,723 -0.36(-1.29%)
Sep 15, 2016 27.44 28.13 27.35 28.04 10,438,311 +0.65(+2.38%)
Sep 14, 2016 27.56 27.67 27.25 27.38 8,050,061 -0.21(-0.76%)
Sep 13, 2016 27.61 27.82 27.33 27.59 9,448,090 -0.39(-1.39%)
Sep 12, 2016 27.56 28.09 27.28 27.98 13,300,391 +0.20(+0.72%)
Sep 09, 2016 28.03 28.39 27.77 27.78 7,624,124 -0.24(-0.87%)
Sep 08, 2016 27.94 28.22 27.87 28.03 6,619,517 +0.14(+0.49%)
Sep 07, 2016 27.67 27.97 27.61 27.89 7,324,549 +0.04(+0.13%)
Sep 06, 2016 28.39 28.53 27.56 27.86 9,669,036 -0.49(-1.73%)
Sep 02, 2016 28.21 28.35 28.35 28.35 6,662,367 +0.26(+0.94%)
Sep 01, 2016 28.68 28.87 27.77 28.08 9,132,366 -0.44(-1.53%)
Aug 31, 2016 28.69 28.89 28.25 28.52 10,909,604 -0.14(-0.47%)
Aug 30, 2016 28.25 28.68 28.25 28.65 8,710,348 +0.51(+1.80%)
Aug 29, 2016 28.12 28.47 28.09 28.15 8,219,207 +0.09(+0.32%)
Aug 26, 2016 27.74 28.14 27.62 28.06 11,800,500 +0.42(+1.51%)
Aug 25, 2016 27.39 27.64 27.33 27.64 6,252,109 +0.24(+0.86%)
Aug 24, 2016 27.60 27.65 27.39 27.40 7,312,066 -0.17(-0.62%)
Aug 23, 2016 27.58 27.67 27.43 27.58 6,421,470 +0.22(+0.80%)
Aug 22, 2016 27.46 27.53 27.28 27.36 4,734,252 -0.24(-0.89%)
Aug 19, 2016 27.33 27.74 27.24 27.60 6,939,038 +0.24(+0.86%)
Aug 18, 2016 27.27 27.51 27.16 27.37 3,880,649 +0.07(+0.27%)
Aug 17, 2016 27.27 27.43 27.19 27.29 7,648,960 -0.03(-0.10%)
Aug 16, 2016 27.30 27.58 27.18 27.32 5,582,750 -0.06(-0.23%)
Aug 15, 2016 27.07 27.44 27.04 27.38 6,370,643 +0.46(+1.72%)
Aug 12, 2016 26.77 26.97 26.50 26.92 7,143,424 -0.20(-0.74%)
Aug 11, 2016 26.93 27.19 26.81 27.12 6,318,841 +0.33(+1.22%)
Aug 10, 2016 27.19 27.27 26.74 26.80 11,324,277 -0.42(-1.53%)
Aug 09, 2016 27.19 27.36 27.05 27.21 6,674,462 +0.03(+0.10%)
Aug 08, 2016 27.13 27.31 27.04 27.19 10,256,701 +0.12(+0.43%)
Aug 05, 2016 26.23 27.08 26.23 27.07 14,864,137 +1.30(+5.05%)
Aug 04, 2016 25.61 25.78 25.40 25.77 5,277,498 +0.09(+0.35%)
Aug 03, 2016 25.20 25.83 25.20 25.68 11,008,805 +0.42(+1.65%)
Aug 02, 2016 25.60 25.94 25.06 25.26 10,125,033 -0.37(-1.45%)
Aug 01, 2016 25.82 25.91 25.56 25.63 8,981,440 -0.07(-0.28%)
Jul 29, 2016 25.77 25.90 25.41 25.70 7,723,162 -0.26(-1.01%)
Jul 28, 2016 25.86 26.05 25.66 25.96 5,163,669 +0.00(+0.00%)
Jul 27, 2016 25.96 26.25 25.78 25.96 11,158,445 +0.05(+0.21%)
Jul 26, 2016 25.40 25.95 25.35 25.91 10,031,722 +0.35(+1.38%)
Jul 25, 2016 25.49 25.69 25.34 25.56 7,845,023 +0.07(+0.28%)
Jul 22, 2016 25.32 25.50 25.20 25.49 7,098,260 +0.29(+1.15%)
Jul 21, 2016 25.30 25.31 25.09 25.20 12,466,995 -0.05(-0.21%)
Jul 20, 2016 25.02 25.27 24.59 25.25 10,594,999 +0.40(+1.60%)
Jul 19, 2016 24.51 24.90 24.29 24.85 9,009,608 +0.34(+1.40%)
Jul 18, 2016 24.96 24.97 24.25 24.51 10,541,830 +0.06(+0.26%)
Jul 15, 2016 24.62 24.73 24.26 24.45 9,232,271 +0.10(+0.41%)
Jul 14, 2016 24.53 24.72 24.22 24.35 8,534,341 +0.44(+1.85%)
Jul 13, 2016 24.10 24.24 23.67 23.90 7,658,988 -0.30(-1.23%)
Jul 12, 2016 23.83 24.33 23.83 24.20 13,338,292 +0.89(+3.80%)
Jul 11, 2016 23.50 23.73 23.27 23.31 12,791,269 +0.05(+0.19%)
Jul 08, 2016 23.41 23.61 22.84 23.27 17,006,782 +0.43(+1.86%)
Jul 07, 2016 22.45 22.93 22.39 22.84 17,867,890 +0.53(+2.39%)
Jul 06, 2016 21.81 22.42 21.55 22.31 13,655,392 +0.30(+1.36%)
Jul 05, 2016 22.40 22.43 21.88 22.01 11,503,626 -0.70(-3.07%)
Jul 01, 2016 22.79 22.71 22.71 22.71 11,914,250 -0.18(-0.79%)
Jun 30, 2016 22.93 23.05 22.45 22.89 20,894,770 +0.01(+0.04%)
Jun 29, 2016 22.70 22.97 22.49 22.88 28,796,474 +0.67(+3.01%)
Jun 28, 2016 22.24 22.46 22.00 22.21 27,917,084 +0.46(+2.12%)
Jun 27, 2016 22.97 23.01 21.72 21.75 35,119,180 -1.90(-8.03%)
Jun 24, 2016 24.73 25.11 23.65 23.65 29,340,540 -3.20(-11.92%)
Jun 23, 2016 26.10 26.86 25.96 26.85 14,000,477 +1.22(+4.76%)
Jun 22, 2016 25.67 25.91 25.59 25.63 6,758,435 -0.04(-0.14%)
Jun 21, 2016 26.02 26.05 25.61 25.67 11,031,364 -0.24(-0.94%)
Jun 20, 2016 26.20 26.49 25.86 25.91 10,825,391 +0.24(+0.95%)
Jun 17, 2016 25.82 26.17 25.57 25.67 11,106,785 -0.12(-0.46%)
Jun 16, 2016 25.40 25.81 25.10 25.78 12,563,977 +0.05(+0.18%)
Jun 15, 2016 25.50 26.14 25.41 25.74 15,544,070 +0.43(+1.72%)
Jun 14, 2016 25.28 25.73 25.11 25.30 12,946,710 -0.14(-0.57%)
Jun 13, 2016 25.56 25.86 25.38 25.45 6,967,665 -0.28(-1.09%)
Jun 10, 2016 25.82 25.93 25.54 25.73 11,736,256 -0.58(-2.20%)
Jun 09, 2016 26.39 26.43 25.90 26.31 9,840,593 -0.33(-1.22%)
Jun 08, 2016 26.62 26.84 26.56 26.63 4,952,670 -0.05(-0.17%)
Jun 07, 2016 27.05 27.05 26.57 26.68 7,176,209 -0.27(-1.01%)
Jun 06, 2016 26.49 27.06 26.42 26.95 8,984,543 +0.52(+1.98%)
Jun 03, 2016 27.12 27.16 26.16 26.43 15,362,300 -1.47(-5.25%)
Jun 02, 2016 27.71 27.95 27.67 27.89 8,380,876 +0.03(+0.10%)
Jun 01, 2016 27.66 28.00 27.07 27.86 8,647,898 +0.21(+0.75%)
May 31, 2016 28.03 28.10 27.62 27.66 8,360,610 -0.05(-0.16%)
May 27, 2016 27.37 27.70 27.70 27.70 6,171,694 +0.43(+1.59%)
May 26, 2016 27.68 27.74 27.12 27.27 6,929,660 -0.44(-1.60%)
May 25, 2016 27.48 27.95 27.45 27.71 8,524,961 +0.38(+1.39%)
May 24, 2016 26.69 27.38 26.63 27.33 8,411,618 +0.85(+3.21%)
May 23, 2016 26.52 26.69 26.30 26.48 6,927,727 -0.14(-0.54%)
May 20, 2016 26.40 26.75 26.30 26.62 9,518,792 +0.43(+1.66%)
May 19, 2016 26.24 26.70 25.81 26.19 9,835,027 -0.30(-1.13%)
May 18, 2016 25.32 26.60 25.23 26.49 15,839,902 +1.24(+4.91%)
May 17, 2016 25.04 25.42 24.89 25.25 9,583,360 +0.21(+0.83%)
May 16, 2016 24.90 25.23 24.80 25.04 6,843,066 +0.14(+0.58%)
May 13, 2016 25.20 25.65 24.81 24.90 7,313,476 -0.37(-1.47%)
May 12, 2016 25.33 25.56 24.99 25.27 6,252,194 +0.14(+0.54%)
May 11, 2016 25.22 25.51 25.12 25.13 6,322,517 -0.14(-0.54%)
May 10, 2016 24.74 25.31 24.65 25.27 5,983,457 +0.67(+2.71%)
May 09, 2016 24.63 24.93 24.50 24.60 4,434,163 -0.04(-0.15%)
May 06, 2016 24.56 24.93 24.31 24.64 7,604,147 -0.21(-0.84%)
May 05, 2016 24.90 25.03 24.62 24.84 7,049,943 +0.00(+0.00%)
May 04, 2016 24.96 25.31 24.70 24.84 7,331,949 -0.41(-1.64%)
May 03, 2016 25.53 25.53 24.97 25.26 7,758,057 -0.71(-2.74%)
May 02, 2016 25.66 26.01 25.28 25.97 7,808,233 +0.34(+1.34%)
Apr 29, 2016 25.97 26.02 25.36 25.63 10,947,570 -0.51(-1.97%)
Apr 28, 2016 26.63 26.91 26.10 26.14 8,096,739 -0.83(-3.08%)
Apr 27, 2016 26.82 27.27 26.67 26.97 8,775,869 +0.04(+0.13%)
Apr 26, 2016 26.77 26.96 26.64 26.94 6,749,792 +0.21(+0.78%)
Apr 25, 2016 26.77 26.94 26.52 26.73 5,640,094 -0.08(-0.30%)
Apr 22, 2016 26.40 27.02 26.38 26.81 8,532,436 +0.53(+2.03%)
Apr 21, 2016 26.30 26.58 26.16 26.28 8,104,918 +0.04(+0.14%)
Apr 20, 2016 26.03 26.36 25.79 26.24 8,646,540 +0.29(+1.11%)
Apr 19, 2016 26.04 26.07 25.49 25.95 9,942,413 -0.07(-0.28%)
Apr 18, 2016 25.65 26.06 25.51 26.03 6,158,341 +0.29(+1.12%)
Apr 15, 2016 26.25 26.32 25.64 25.74 13,580,535 -0.19(-0.73%)
Apr 14, 2016 25.72 26.14 25.61 25.93 9,007,868 +0.11(+0.42%)
Apr 13, 2016 25.16 25.86 25.08 25.82 9,161,344 +1.06(+4.26%)
Apr 12, 2016 24.53 24.88 24.38 24.76 8,901,029 +0.37(+1.52%)
Apr 11, 2016 24.27 24.75 24.23 24.39 8,166,773 +0.39(+1.62%)
Apr 08, 2016 24.16 24.40 23.89 24.01 7,457,718 +0.20(+0.83%)
Apr 07, 2016 24.75 24.84 23.70 23.81 10,873,707 -1.30(-5.17%)
Apr 06, 2016 24.71 25.20 24.69 25.11 7,653,040 +0.40(+1.61%)
Apr 05, 2016 24.93 24.99 24.47 24.71 7,467,192 -0.54(-2.14%)
Apr 04, 2016 25.57 25.73 25.19 25.25 5,530,130 -0.35(-1.37%)
Apr 01, 2016 25.02 25.67 24.82 25.60 7,644,564 +0.32(+1.28%)
Mar 31, 2016 25.39 25.56 25.21 25.28 8,657,194 -0.14(-0.53%)
Mar 30, 2016 25.48 25.76 25.11 25.41 7,275,813 +0.14(+0.54%)
Mar 29, 2016 25.08 25.34 24.86 25.28 9,601,582 -0.06(-0.25%)
Mar 28, 2016 25.37 25.46 24.98 25.34 7,070,276 +0.00(+0.00%)
Mar 24, 2016 24.87 25.34 25.34 25.34 7,363,397 +0.05(+0.21%)
Mar 23, 2016 25.65 25.77 25.17 25.29 8,089,443 -0.34(-1.34%)
Mar 22, 2016 25.19 25.81 25.08 25.63 7,784,088 +0.12(+0.46%)
Mar 21, 2016 25.57 26.20 25.11 25.51 8,567,240 -0.08(-0.32%)
Mar 18, 2016 25.13 25.62 25.07 25.59 14,089,222 +0.63(+2.53%)
Mar 17, 2016 24.05 25.18 24.04 24.96 10,682,979 +0.68(+2.79%)
Mar 16, 2016 24.96 25.44 24.13 24.28 18,167,868 -0.74(-2.96%)
Mar 15, 2016 24.79 25.02 24.62 25.02 7,978,178 -0.09(-0.36%)
Mar 14, 2016 25.26 25.36 24.82 25.11 7,279,627 -0.32(-1.28%)
Mar 11, 2016 24.38 25.49 24.31 25.44 14,267,618 +1.41(+5.86%)
Mar 10, 2016 24.21 24.25 23.44 24.03 15,874,298 +0.08(+0.34%)
Mar 09, 2016 24.28 24.38 23.74 23.95 7,691,349 -0.11(-0.45%)
Mar 08, 2016 24.45 24.63 23.78 24.06 12,510,447 -0.78(-3.12%)
Mar 07, 2016 24.28 24.88 23.99 24.84 9,300,920 +0.34(+1.40%)
Mar 04, 2016 24.76 25.11 24.30 24.49 11,426,799 +0.04(+0.15%)
Mar 03, 2016 23.97 24.51 23.71 24.46 10,617,213 +0.33(+1.38%)
Mar 02, 2016 23.82 24.15 23.73 24.12 11,305,022 +0.32(+1.33%)
Mar 01, 2016 22.89 23.93 22.80 23.81 17,368,800 +1.21(+5.35%)
Feb 29, 2016 22.87 23.06 22.56 22.60 14,375,045 -0.37(-1.61%)
Feb 26, 2016 22.04 23.19 22.00 22.97 18,388,372 +1.24(+5.69%)
Feb 25, 2016 21.42 21.74 21.26 21.73 8,995,690 +0.37(+1.73%)
Feb 24, 2016 21.33 21.50 20.75 21.36 13,421,172 -0.41(-1.86%)
Feb 23, 2016 22.06 22.10 21.61 21.77 11,567,561 -0.37(-1.67%)
Feb 22, 2016 22.05 22.64 21.95 22.14 12,445,290 +0.09(+0.41%)
Feb 19, 2016 21.61 22.26 21.61 22.05 10,171,100 +0.25(+1.16%)
Feb 18, 2016 22.10 22.18 21.51 21.80 9,997,882 -0.29(-1.31%)
Feb 17, 2016 21.64 22.23 21.62 22.08 14,007,439 +0.81(+3.82%)
Feb 16, 2016 21.24 21.44 20.79 21.27 10,985,989 +0.69(+3.33%)
Feb 12, 2016 20.57 20.59 20.59 20.59 11,449,592 +0.54(+2.70%)
Feb 11, 2016 19.75 20.20 19.41 20.04 24,742,942 -0.43(-2.11%)
Feb 10, 2016 21.29 21.75 20.46 20.48 18,985,838 -0.52(-2.49%)
Feb 09, 2016 20.60 21.45 20.56 21.00 19,262,700 -0.24(-1.14%)
Feb 08, 2016 21.37 21.43 20.82 21.24 20,240,148 -0.67(-3.08%)
Feb 05, 2016 22.44 22.92 21.83 21.92 12,014,026 -0.55(-2.44%)
Feb 04, 2016 21.87 22.65 21.86 22.47 15,470,328 +0.53(+2.42%)
Feb 03, 2016 21.89 22.12 20.62 21.94 26,129,692 +0.24(+1.12%)
Feb 02, 2016 22.36 22.38 21.49 21.69 11,438,157 -1.05(-4.63%)
Feb 01, 2016 22.88 22.94 22.47 22.75 10,513,432 -0.22(-0.98%)
Jan 29, 2016 22.61 23.06 22.24 22.97 15,429,910 +0.64(+2.86%)
Jan 28, 2016 22.97 23.12 22.18 22.33 13,446,929 -0.39(-1.70%)
Jan 27, 2016 22.82 23.41 22.49 22.72 11,471,939 -0.18(-0.79%)
Jan 26, 2016 22.85 23.16 22.62 22.90 12,933,665 +0.25(+1.11%)
Jan 25, 2016 23.14 23.35 22.60 22.65 16,983,548 -0.59(-2.55%)
Jan 22, 2016 22.59 23.30 22.29 23.24 22,329,278 +1.30(+5.95%)
Jan 21, 2016 22.76 22.92 21.92 21.94 30,609,122 -0.80(-3.52%)
Jan 20, 2016 23.30 23.30 21.92 22.74 31,773,686 -1.12(-4.68%)
Jan 19, 2016 25.24 25.28 23.60 23.85 15,944,162 -0.46(-1.89%)
Jan 15, 2016 24.28 24.31 24.31 24.31 21,458,300 -0.99(-3.91%)
Jan 14, 2016 25.09 25.55 24.21 25.30 12,047,155 +0.37(+1.48%)
Jan 13, 2016 26.19 26.51 24.70 24.93 13,551,981 -1.38(-5.23%)
Jan 12, 2016 26.13 26.47 25.92 26.31 12,129,873 +0.45(+1.74%)
Jan 11, 2016 26.28 26.44 25.41 25.86 17,690,840 -0.23(-0.90%)
Jan 08, 2016 26.55 26.83 26.03 26.09 17,017,060 -0.16(-0.62%)
Jan 07, 2016 26.93 27.18 26.07 26.26 16,716,444 -1.45(-5.23%)
Jan 06, 2016 28.12 28.23 27.47 27.70 9,790,082 -0.98(-3.42%)
Jan 05, 2016 28.81 29.00 28.41 28.69 6,610,616 -0.09(-0.31%)
Jan 04, 2016 28.75 28.87 28.32 28.78 10,675,486 -0.85(-2.88%)
Dec 31, 2015 29.68 29.63 29.63 29.63 6,697,550 -0.29(-0.96%)
Dec 30, 2015 30.07 30.34 29.90 29.92 3,492,042 -0.28(-0.92%)
Dec 29, 2015 30.04 30.25 29.95 30.20 4,615,242 +0.40(+1.36%)
Dec 28, 2015 29.61 29.79 29.33 29.79 4,336,508 +0.05(+0.18%)
Dec 24, 2015 29.69 29.74 29.74 29.74 1,627,487 -0.01(-0.03%)
Dec 23, 2015 29.82 29.85 29.46 29.75 7,101,428 +0.14(+0.49%)
Dec 22, 2015 29.29 29.68 28.94 29.60 5,924,630 +0.62(+2.14%)
Dec 21, 2015 29.00 29.15 28.68 28.98 7,724,165 +0.27(+0.94%)
Dec 18, 2015 29.59 29.72 28.70 28.71 15,838,112 -1.17(-3.91%)
Dec 17, 2015 30.62 30.69 29.77 29.88 8,152,233 -0.54(-1.77%)
Dec 16, 2015 30.25 30.59 29.53 30.42 16,817,338 +0.57(+1.90%)
Dec 15, 2015 29.41 29.95 29.41 29.86 12,049,606 +0.84(+2.88%)
Dec 14, 2015 28.84 29.27 28.45 29.02 13,164,525 +0.43(+1.51%)
Dec 11, 2015 29.36 29.51 28.50 28.59 11,352,068 -1.34(-4.48%)
Dec 10, 2015 29.70 30.28 29.59 29.93 5,158,173 +0.26(+0.88%)
Dec 09, 2015 30.30 30.68 29.54 29.67 10,763,368 -0.80(-2.63%)
Dec 08, 2015 30.35 30.68 30.23 30.47 6,799,201 -0.20(-0.65%)
Dec 07, 2015 30.94 31.02 30.48 30.66 7,380,965 -0.39(-1.25%)
Dec 04, 2015 29.98 31.06 29.86 31.05 15,837,328 +1.38(+4.64%)
Dec 03, 2015 30.40 30.45 29.65 29.68 10,022,714 -0.55(-1.82%)
Dec 02, 2015 30.71 30.79 30.12 30.22 8,001,347 -0.39(-1.26%)
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.