Skip to main content

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.17 22.17 22.17 0 +0.06(+0.29%)
Mar 28, 2018 21.98 22.27 21.94 22.11 853,984 +0.21(+0.98%)
Mar 27, 2018 22.13 22.39 21.82 21.90 609,856 -0.19(-0.86%)
Mar 26, 2018 22.13 22.17 21.75 22.09 695,546 +0.13(+0.58%)
Mar 23, 2018 22.20 22.32 21.94 21.96 617,963 -0.13(-0.61%)
Mar 22, 2018 22.32 22.62 22.09 22.09 769,959 -0.32(-1.45%)
Mar 21, 2018 22.56 22.77 22.32 22.42 652,424 -0.08(-0.35%)
Mar 20, 2018 22.33 22.54 22.22 22.50 1,107,007 +0.15(+0.67%)
Mar 19, 2018 22.77 22.79 22.28 22.35 809,426 -0.38(-1.67%)
Mar 16, 2018 22.42 22.78 22.39 22.73 2,092,157 +0.38(+1.70%)
Mar 15, 2018 22.73 22.90 22.29 22.35 859,964 -0.28(-1.26%)
Mar 14, 2018 22.40 22.71 22.19 22.63 922,028 +0.36(+1.63%)
Mar 13, 2018 22.78 22.83 22.21 22.27 1,902,463 -0.33(-1.46%)
Mar 12, 2018 22.83 22.92 22.21 22.60 978,627 -0.18(-0.79%)
Mar 09, 2018 23.10 23.10 22.70 22.78 960,896 -0.17(-0.75%)
Mar 08, 2018 23.09 23.21 22.62 22.95 1,052,190 +0.02(+0.10%)
Mar 07, 2018 23.12 22.83 22.93 1,078,293 -0.20(-0.88%)
Mar 06, 2018 23.00 23.25 22.81 23.14 843,893 +0.21(+0.93%)
Mar 05, 2018 22.69 23.00 22.56 22.92 810,552 +0.16(+0.69%)
Mar 02, 2018 22.19 22.80 22.10 22.77 858,111 +0.35(+1.58%)
Mar 01, 2018 22.09 22.53 21.92 22.41 929,865 +0.35(+1.60%)
Feb 28, 2018 21.25 22.25 21.17 22.06 1,357,088 +0.97(+4.59%)
Feb 27, 2018 21.36 21.85 21.08 21.09 1,350,333 -0.20(-0.96%)
Feb 26, 2018 21.84 21.98 21.06 21.29 1,286,934 -0.53(-2.42%)
Feb 23, 2018 20.48 22.06 20.46 21.82 1,573,825 +2.13(+10.83%)
Feb 22, 2018 19.68 19.69 658,106 -0.17(-0.83%)
Feb 21, 2018 20.17 20.52 19.85 19.85 844,493 -0.31(-1.52%)
Feb 20, 2018 20.09 20.24 20.04 20.16 1,111,162 -0.04(-0.20%)
Feb 16, 2018 20.20 20.20 20.20 0 +0.17(+0.86%)
Feb 15, 2018 19.33 20.07 19.15 20.03 666,671 +0.81(+4.22%)
Feb 14, 2018 19.01 19.28 18.90 19.22 643,102 +0.10(+0.54%)
Feb 13, 2018 19.12 19.17 18.79 19.12 571,007 -0.13(-0.65%)
Feb 12, 2018 19.12 19.43 19.06 19.24 574,980 +0.13(+0.66%)
Feb 09, 2018 19.32 19.45 18.52 19.12 954,809 -0.12(-0.61%)
Feb 08, 2018 19.76 19.89 19.21 19.23 872,714 -0.49(-2.47%)
Feb 07, 2018 19.58 19.71 19.58 19.72 811,124 +0.11(+0.56%)
Feb 06, 2018 19.63 19.74 19.04 19.61 1,621,709 -0.75(-3.67%)
Feb 05, 2018 20.53 20.70 20.01 20.36 668,652 -0.35(-1.67%)
Feb 02, 2018 21.14 21.14 20.69 20.70 529,408 -0.50(-2.37%)
Feb 01, 2018 21.45 21.68 20.90 21.21 661,291 -0.37(-1.71%)
Jan 31, 2018 21.90 22.10 21.49 21.58 2,659,194 -0.20(-0.94%)
Jan 30, 2018 21.37 21.88 21.37 21.78 697,500 +0.35(+1.65%)
Jan 29, 2018 21.31 21.49 21.01 21.43 632,837 -0.02(-0.11%)
Jan 26, 2018 21.30 21.48 21.07 21.45 392,715 +0.25(+1.19%)
Jan 25, 2018 20.97 21.28 20.90 21.20 562,549 +0.35(+1.70%)
Jan 24, 2018 21.03 21.15 20.82 20.85 886,201 -0.21(-1.01%)
Jan 23, 2018 21.37 21.37 20.93 21.06 404,424 -0.25(-1.18%)
Jan 22, 2018 21.07 21.32 21.03 21.31 509,404 +0.19(+0.89%)
Jan 19, 2018 21.08 21.13 20.93 21.12 332,280 +0.13(+0.60%)
Jan 18, 2018 21.13 21.14 20.93 21.00 527,482 -0.13(-0.63%)
Jan 17, 2018 21.18 21.22 20.90 21.13 439,309 +0.07(+0.34%)
Jan 16, 2018 21.48 21.53 20.95 21.06 553,180 -0.31(-1.44%)
Jan 12, 2018 21.37 21.37 21.37 0 +0.21(+1.00%)
Jan 11, 2018 20.97 21.29 20.95 21.15 773,940 +0.28(+1.32%)
Jan 10, 2018 20.76 20.88 672,948 -0.61(-2.86%)
Jan 09, 2018 21.88 21.88 21.41 21.49 1,029,503 -0.31(-1.41%)
Jan 08, 2018 22.12 22.25 21.77 21.80 681,310 -0.32(-1.46%)
Jan 05, 2018 21.88 22.19 21.74 22.12 771,283 +0.28(+1.26%)
Jan 04, 2018 21.88 22.09 21.66 21.85 817,840 +0.00(+0.00%)
Jan 03, 2018 21.93 22.15 21.81 21.85 760,483 -0.12(-0.54%)
Jan 02, 2018 21.99 22.21 21.83 21.96 758,685 +0.09(+0.43%)
Dec 29, 2017 21.87 21.87 21.87 0 -0.37(-1.66%)
Dec 28, 2017 22.18 22.28 22.08 22.24 393,104 +0.06(+0.28%)
Dec 27, 2017 22.11 22.42 21.99 22.18 575,604 +0.06(+0.28%)
Dec 26, 2017 21.79 22.32 21.79 22.11 390,392 +0.25(+1.15%)
Dec 22, 2017 21.64 21.96 21.53 21.86 840,857 +0.34(+1.57%)
Dec 21, 2017 21.19 21.67 21.11 21.52 473,736 +0.39(+1.82%)
Dec 20, 2017 20.78 21.44 20.74 21.14 2,046,582 +0.46(+2.24%)
Dec 19, 2017 20.52 20.78 20.43 20.67 748,439 +0.15(+0.73%)
Dec 18, 2017 20.53 20.78 20.21 20.52 1,564,533 +0.11(+0.54%)
Dec 15, 2017 20.70 20.80 20.36 20.41 2,036,640 -0.23(-1.11%)
Dec 14, 2017 21.20 21.20 20.63 20.64 689,743 -0.49(-2.33%)
Dec 13, 2017 21.24 21.40 20.95 21.13 601,926 -0.08(-0.37%)
Dec 12, 2017 21.20 21.40 21.20 21.21 397,947 +0.10(+0.48%)
Dec 11, 2017 21.14 21.28 20.77 21.11 453,925 +0.31(+1.50%)
Dec 08, 2017 20.74 20.83 20.52 20.80 497,417 +0.10(+0.49%)
Dec 07, 2017 20.84 21.02 20.64 20.70 696,929 -0.20(-0.97%)
Dec 06, 2017 21.74 21.77 20.85 20.90 909,700 -0.82(-3.78%)
Dec 05, 2017 21.67 21.96 21.51 21.72 625,372 +0.13(+0.62%)
Dec 04, 2017 21.50 21.73 21.33 21.59 657,220 +0.22(+1.02%)
Dec 01, 2017 21.63 21.88 21.28 21.37 940,613 -0.29(-1.34%)
Nov 30, 2017 21.63 21.92 21.50 21.66 954,925 +0.16(+0.73%)
Nov 29, 2017 21.54 21.70 21.35 21.50 917,718 +0.01(+0.04%)
Nov 28, 2017 21.38 21.59 21.29 21.49 566,983 +0.13(+0.62%)
Nov 27, 2017 20.95 21.44 20.95 21.36 556,033 +0.45(+2.17%)
Nov 24, 2017 20.99 21.10 20.69 20.91 273,842 -0.07(-0.34%)
Nov 22, 2017 20.62 21.13 20.62 20.98 661,605 +0.29(+1.40%)
Nov 21, 2017 20.45 20.81 20.42 20.69 606,157 +0.20(+0.95%)
Nov 20, 2017 20.41 20.52 20.27 20.49 428,678 +0.09(+0.42%)
Nov 17, 2017 19.90 20.52 19.90 20.41 983,958 +0.51(+2.56%)
Nov 16, 2017 19.50 20.01 19.41 19.90 809,988 +0.49(+2.54%)
Nov 15, 2017 19.67 19.67 19.32 19.40 802,799 -0.33(-1.66%)
Nov 14, 2017 19.73 19.90 19.58 19.73 837,223 +0.01(+0.04%)
Nov 13, 2017 19.88 19.88 19.41 19.73 1,103,372 -0.21(-1.06%)
Nov 10, 2017 20.46 20.59 19.87 19.94 1,561,164 -0.45(-2.22%)
Nov 09, 2017 20.22 20.75 19.99 20.39 1,288,898 +0.58(+2.92%)
Nov 08, 2017 21.20 21.74 19.22 19.81 2,291,893 -1.42(-6.67%)
Nov 07, 2017 21.77 21.77 21.12 21.23 893,736 -0.52(-2.37%)
Nov 06, 2017 21.59 21.78 21.36 21.74 628,123 +0.03(+0.14%)
Nov 03, 2017 22.08 22.08 21.43 21.71 547,071 -0.30(-1.35%)
Nov 02, 2017 22.24 22.41 21.84 22.01 427,312 -0.25(-1.12%)
Nov 01, 2017 22.86 22.88 22.17 22.26 590,284 -0.54(-2.37%)
Oct 31, 2017 22.06 22.86 22.00 22.80 1,663,596 +0.77(+3.52%)
Oct 30, 2017 22.23 22.45 21.99 22.02 694,572 -0.25(-1.12%)
Oct 27, 2017 22.17 22.28 21.90 22.28 395,275 +0.13(+0.60%)
Oct 26, 2017 22.07 22.24 22.01 22.14 383,784 +0.13(+0.57%)
Oct 25, 2017 22.03 22.03 21.70 22.02 523,201 -0.13(-0.56%)
Oct 24, 2017 22.14 22.32 22.06 22.14 416,384 +0.04(+0.18%)
Oct 23, 2017 22.33 22.40 22.05 22.10 583,702 -0.20(-0.91%)
Oct 20, 2017 22.48 22.49 22.24 22.31 336,663 -0.05(-0.25%)
Oct 19, 2017 22.30 22.49 22.21 22.36 280,824 +0.05(+0.21%)
Oct 18, 2017 22.32 22.35 22.07 22.31 490,458 +0.08(+0.35%)
Oct 17, 2017 22.38 22.62 22.19 22.24 370,283 -0.07(-0.32%)
Oct 16, 2017 22.53 22.55 22.28 22.31 323,212 -0.14(-0.63%)
Oct 13, 2017 22.42 22.52 22.23 22.45 305,277 +0.03(+0.14%)
Oct 12, 2017 22.69 22.74 22.13 22.42 718,753 -0.28(-1.24%)
Oct 11, 2017 22.47 22.76 22.45 22.70 778,023 +0.14(+0.62%)
Oct 10, 2017 22.45 22.71 22.32 22.56 465,514 +0.28(+1.26%)
Oct 09, 2017 22.41 22.49 22.18 22.28 327,427 -0.13(-0.59%)
Oct 06, 2017 22.34 22.49 22.10 22.41 559,734 +0.02(+0.07%)
Oct 05, 2017 22.51 22.92 22.35 22.39 550,410 -0.02(-0.10%)
Oct 04, 2017 22.13 22.71 22.12 22.42 1,140,728 +0.30(+1.38%)
Oct 03, 2017 21.88 22.14 21.76 22.11 572,174 +0.29(+1.33%)
Oct 02, 2017 21.83 21.86 21.58 21.82 635,323 +0.01(+0.04%)
Sep 29, 2017 21.92 22.08 21.65 21.81 738,549 -0.12(-0.53%)
Sep 28, 2017 21.94 21.95 21.76 21.93 444,131 -0.03(-0.14%)
Sep 27, 2017 22.05 22.14 21.73 21.96 491,122 -0.06(-0.28%)
Sep 26, 2017 21.79 22.10 21.72 22.02 554,469 +0.23(+1.04%)
Sep 25, 2017 21.67 21.88 21.65 21.80 553,355 +0.08(+0.36%)
Sep 22, 2017 21.70 21.87 21.57 21.72 363,360 +0.12(+0.54%)
Sep 21, 2017 21.66 21.66 21.49 21.60 434,647 -0.08(-0.36%)
Sep 20, 2017 21.59 21.78 21.57 21.68 730,843 +0.19(+0.87%)
Sep 19, 2017 21.18 21.55 21.05 21.49 807,784 +0.33(+1.55%)
Sep 18, 2017 21.02 21.23 20.81 21.16 983,583 +0.14(+0.67%)
Sep 15, 2017 20.62 21.04 20.59 21.02 2,002,406 +0.31(+1.47%)
Sep 14, 2017 20.77 20.84 20.62 20.72 656,055 -0.14(-0.69%)
Sep 13, 2017 21.18 21.27 20.79 20.86 604,377 -0.32(-1.51%)
Sep 12, 2017 20.89 21.37 20.89 21.18 831,589 +0.36(+1.72%)
Sep 11, 2017 21.24 21.24 20.81 20.82 855,194 -0.25(-1.18%)
Sep 08, 2017 21.16 21.25 20.75 21.07 945,856 -0.16(-0.77%)
Sep 07, 2017 21.89 21.93 21.18 21.24 1,029,697 -0.60(-2.74%)
Sep 06, 2017 22.77 22.80 21.84 21.84 1,110,660 -0.87(-3.84%)
Sep 05, 2017 23.10 23.10 22.54 22.71 652,127 -0.51(-2.18%)
Sep 01, 2017 22.90 23.23 22.85 23.21 374,111 +0.42(+1.84%)
Aug 31, 2017 22.72 23.11 22.62 22.79 781,362 +0.11(+0.48%)
Aug 30, 2017 22.79 22.89 22.66 22.68 716,233 -0.16(-0.68%)
Aug 29, 2017 22.78 22.98 22.70 22.84 778,092 -0.09(-0.37%)
Aug 28, 2017 23.03 23.11 22.87 22.92 641,693 -0.07(-0.30%)
Aug 25, 2017 22.88 23.11 22.80 22.99 432,354 +0.20(+0.89%)
Aug 24, 2017 22.98 22.98 22.72 22.79 550,426 -0.05(-0.20%)
Aug 23, 2017 22.40 22.96 22.40 22.84 419,059 +0.30(+1.35%)
Aug 22, 2017 22.28 22.60 22.27 22.54 494,706 +0.34(+1.54%)
Aug 21, 2017 22.19 22.30 22.15 22.19 1,781,711 -0.02(-0.11%)
Aug 18, 2017 22.04 22.36 21.96 22.22 471,696 +0.12(+0.53%)
Aug 17, 2017 22.46 22.74 22.08 22.10 455,922 -0.43(-1.90%)
Aug 16, 2017 22.34 22.62 22.31 22.53 480,873 +0.19(+0.87%)
Aug 15, 2017 22.87 22.87 22.22 22.33 525,946 -0.50(-2.18%)
Aug 14, 2017 22.43 22.89 22.37 22.83 624,982 +0.51(+2.30%)
Aug 11, 2017 22.02 22.36 21.85 22.32 482,413 +0.15(+0.67%)
Aug 10, 2017 22.34 22.48 22.03 22.17 704,213 -0.28(-1.25%)
Aug 09, 2017 22.58 22.77 22.38 22.45 421,575 -0.30(-1.33%)
Aug 08, 2017 22.90 23.09 22.72 22.75 722,114 -0.33(-1.42%)
Aug 07, 2017 22.40 23.17 22.40 23.08 791,301 +0.68(+3.02%)
Aug 04, 2017 21.26 22.43 21.13 22.40 1,151,165 +0.26(+1.19%)
Aug 03, 2017 22.34 22.39 21.97 22.14 778,441 -0.16(-0.70%)
Aug 02, 2017 22.35 22.54 22.07 22.29 462,678 -0.12(-0.55%)
Aug 01, 2017 22.29 22.51 22.18 22.42 627,470 +0.31(+1.41%)
Jul 31, 2017 21.97 22.15 21.66 22.11 1,557,870 +0.10(+0.46%)
Jul 28, 2017 22.22 22.29 21.89 22.01 784,372 -0.30(-1.32%)
Jul 27, 2017 22.18 22.59 22.01 22.30 849,958 +0.19(+0.88%)
Jul 26, 2017 22.58 22.58 22.09 22.11 611,188 -0.33(-1.46%)
Jul 25, 2017 21.94 22.57 21.85 22.43 1,033,492 +0.63(+2.89%)
Jul 24, 2017 22.05 22.19 21.80 21.80 600,356 -0.28(-1.27%)
Jul 21, 2017 21.91 22.13 21.82 22.08 727,322 +0.16(+0.71%)
Jul 20, 2017 21.89 22.25 21.81 21.93 700,497 +0.14(+0.64%)
Jul 19, 2017 21.50 21.85 21.50 21.79 908,607 +0.31(+1.45%)
Jul 18, 2017 21.63 21.63 21.16 21.48 782,622 -0.16(-0.75%)
Jul 17, 2017 21.45 21.86 21.41 21.64 558,173 +0.19(+0.87%)
Jul 14, 2017 21.20 21.54 21.20 21.45 612,330 +0.28(+1.32%)
Jul 13, 2017 21.21 21.33 21.00 21.17 645,107 -0.03(-0.15%)
Jul 12, 2017 21.56 21.81 21.20 21.21 495,872 -0.23(-1.05%)
Jul 11, 2017 21.37 21.63 21.31 21.43 1,624,432 +0.08(+0.36%)
Jul 10, 2017 21.41 21.68 21.33 21.35 723,808 -0.16(-0.72%)
Jul 07, 2017 21.67 21.88 21.42 21.51 753,334 -0.13(-0.61%)
Jul 06, 2017 21.56 21.87 21.54 21.64 1,132,644 -0.07(-0.32%)
Jul 05, 2017 21.85 21.94 21.56 21.71 629,792 -0.19(-0.89%)
Jul 03, 2017 21.64 22.08 21.62 21.91 285,420 +0.33(+1.51%)
Jun 30, 2017 21.73 21.73 21.42 21.58 677,975 -0.07(-0.32%)
Jun 29, 2017 22.09 22.10 21.49 21.65 501,552 -0.48(-2.18%)
Jun 28, 2017 22.06 22.26 21.90 22.13 735,707 +0.18(+0.81%)
Jun 27, 2017 21.75 22.36 21.65 21.95 997,916 +0.15(+0.68%)
Jun 26, 2017 21.63 21.93 21.52 21.80 593,778 +0.30(+1.37%)
Jun 23, 2017 21.44 21.67 21.24 21.51 946,979 +0.07(+0.33%)
Jun 22, 2017 21.52 21.58 21.33 21.44 538,427 -0.09(-0.40%)
Jun 21, 2017 21.63 21.72 21.42 21.52 903,870 -0.05(-0.22%)
Jun 20, 2017 21.76 21.91 21.38 21.57 547,386 -0.21(-0.96%)
Jun 19, 2017 21.87 21.98 21.54 21.78 2,543,678 -0.05(-0.21%)
Jun 16, 2017 21.70 22.17 21.60 21.83 1,268,974 +0.09(+0.39%)
Jun 15, 2017 21.70 21.99 21.64 21.74 497,422 -0.19(-0.89%)
Jun 14, 2017 22.00 22.13 21.75 21.94 596,517 +0.06(+0.27%)
Jun 13, 2017 22.22 22.23 21.69 21.88 758,856 -0.30(-1.36%)
Jun 12, 2017 21.87 22.48 21.84 22.18 1,126,364 +0.29(+1.34%)
Jun 09, 2017 22.05 22.20 21.77 21.89 696,169 -0.19(-0.84%)
Jun 08, 2017 22.05 22.19 21.92 22.07 620,037 +0.02(+0.07%)
Jun 07, 2017 22.06 22.16 21.96 22.06 914,980 -0.07(-0.31%)
Jun 06, 2017 22.37 22.39 22.09 22.13 792,115 -0.36(-1.62%)
Jun 05, 2017 22.48 22.57 22.37 22.49 459,888 -0.02(-0.07%)
Jun 02, 2017 22.50 22.67 22.36 22.50 1,188,024 +0.05(+0.21%)
Jun 01, 2017 22.10 22.48 21.99 22.46 1,153,380 +0.39(+1.79%)
May 31, 2017 21.73 22.08 21.56 22.06 1,141,842 +0.41(+1.89%)
May 30, 2017 21.46 21.75 21.38 21.65 535,883 +0.11(+0.50%)
May 26, 2017 21.70 21.70 21.40 21.55 543,664 -0.18(-0.82%)
May 25, 2017 21.52 21.82 21.50 21.72 577,354 +0.23(+1.08%)
May 24, 2017 21.38 21.50 21.18 21.49 747,194 +0.14(+0.65%)
May 23, 2017 21.32 21.51 21.23 21.35 964,925 +0.00(+0.00%)
May 22, 2017 21.00 21.47 20.93 21.35 1,084,131 +0.32(+1.51%)
May 19, 2017 20.44 21.16 20.36 21.04 2,074,196 +0.71(+3.50%)
May 18, 2017 20.25 20.42 20.03 20.32 1,754,266 +0.07(+0.34%)
May 17, 2017 20.80 20.69 20.25 20.25 981,353 -0.55(-2.64%)
May 16, 2017 21.16 21.16 20.76 20.80 1,036,881 -0.25(-1.18%)
May 15, 2017 21.09 21.41 20.95 21.05 967,101 +0.02(+0.11%)
May 12, 2017 20.65 21.04 20.51 21.03 1,738,376 +0.46(+2.26%)
May 11, 2017 21.10 21.10 20.33 20.56 1,205,532 -0.55(-2.60%)
May 10, 2017 21.31 21.42 21.04 21.11 1,034,802 -0.15(-0.73%)
May 09, 2017 21.22 21.34 20.97 21.27 1,305,423 +0.09(+0.44%)
May 08, 2017 21.27 21.29 20.89 21.17 1,484,113 -0.06(-0.29%)
May 05, 2017 20.37 21.50 20.37 21.24 2,182,978 +1.00(+4.93%)
May 04, 2017 20.11 20.27 19.77 20.24 1,829,323 +0.10(+0.50%)
May 03, 2017 20.95 21.02 20.09 20.14 1,365,296 -0.88(-4.19%)
May 02, 2017 20.90 21.04 20.61 21.02 1,218,740 +0.15(+0.74%)
May 01, 2017 21.36 21.36 20.76 20.87 1,927,544 -0.37(-1.75%)
Apr 28, 2017 21.13 21.58 20.96 21.24 6,393,860 +0.13(+0.62%)
Apr 27, 2017 21.22 21.57 21.06 21.10 1,451,899 -0.15(-0.69%)
Apr 26, 2017 21.32 21.53 21.08 21.25 1,455,385 -0.10(-0.47%)
Apr 25, 2017 21.34 21.59 21.14 21.35 1,268,161 +0.12(+0.58%)
Apr 24, 2017 21.42 21.48 20.93 21.23 1,929,808 +0.22(+1.07%)
Apr 21, 2017 20.90 21.05 20.65 21.00 819,844 -0.01(-0.04%)
Apr 20, 2017 20.88 21.27 20.65 21.01 797,889 +0.09(+0.44%)
Apr 19, 2017 20.87 21.11 20.73 20.92 948,703 +0.11(+0.52%)
Apr 18, 2017 20.70 20.97 20.43 20.81 1,238,419 +0.05(+0.22%)
Apr 17, 2017 20.42 20.80 20.30 20.76 1,137,408 +0.44(+2.17%)
Apr 13, 2017 20.84 20.86 20.32 20.32 865,715 -0.51(-2.45%)
Apr 12, 2017 20.66 20.86 20.47 20.83 697,314 +0.17(+0.82%)
Apr 11, 2017 20.57 20.73 20.37 20.66 804,584 +0.07(+0.34%)
Apr 10, 2017 20.43 20.80 20.43 20.59 882,340 +0.25(+1.22%)
Apr 07, 2017 20.39 20.57 20.34 20.35 698,767 -0.05(-0.23%)
Apr 06, 2017 20.55 20.56 20.15 20.39 922,605 -0.14(-0.68%)
Apr 05, 2017 20.62 20.82 20.46 20.53 1,960,054 -0.05(-0.26%)
Apr 04, 2017 20.13 20.66 20.05 20.59 975,948 +0.40(+1.99%)
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.