Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.26 27.26 26.86 26.98 2,329,599 -0.17(-0.63%)
Apr 29, 2019 27.25 27.30 27.01 27.15 2,207,538 +0.00(+0.00%)
Apr 26, 2019 26.39 27.21 26.39 27.15 2,461,000 +0.40(+1.50%)
Apr 25, 2019 26.65 26.84 26.07 26.75 3,484,496 +0.25(+0.94%)
Apr 24, 2019 27.80 28.15 26.49 26.50 4,236,584 -1.17(-4.23%)
Apr 23, 2019 27.66 28.00 27.55 27.67 2,963,326 +0.06(+0.22%)
Apr 22, 2019 27.95 27.95 27.53 27.61 921,518 -0.40(-1.43%)
Apr 18, 2019 28.14 28.45 27.72 28.01 3,336,000 +0.50(+1.82%)
Apr 17, 2019 27.57 27.92 27.47 27.51 2,134,903 +0.01(+0.04%)
Apr 16, 2019 27.53 27.53 27.15 27.50 2,163,813 -0.02(-0.07%)
Apr 15, 2019 27.11 27.56 27.07 27.52 2,416,558 +0.39(+1.44%)
Apr 12, 2019 27.18 27.24 26.93 27.13 1,706,500 +0.14(+0.52%)
Apr 11, 2019 26.93 27.07 26.78 26.99 1,231,521 +0.09(+0.33%)
Apr 10, 2019 26.76 27.05 26.66 26.90 1,477,102 +0.10(+0.37%)
Apr 09, 2019 26.95 26.99 26.72 26.80 1,567,916 -0.30(-1.11%)
Apr 08, 2019 26.65 27.16 26.61 27.10 2,196,775 +0.42(+1.57%)
Apr 05, 2019 26.15 26.73 26.11 26.68 2,443,900 +0.57(+2.18%)
Apr 04, 2019 26.01 26.45 25.95 26.11 2,718,272 +0.18(+0.69%)
Apr 03, 2019 26.00 26.04 25.66 25.93 2,616,966 +0.12(+0.46%)
Apr 02, 2019 25.74 25.82 25.46 25.81 1,008,739 +0.11(+0.43%)
Apr 01, 2019 25.28 25.72 25.28 25.70 1,972,112 +0.49(+1.94%)
Mar 29, 2019 25.19 25.38 25.05 25.21 2,302,800 +0.06(+0.24%)
Mar 28, 2019 25.26 25.32 25.00 25.15 1,386,523 -0.04(-0.16%)
Mar 27, 2019 25.17 25.38 25.02 25.19 1,743,703 +0.10(+0.40%)
Mar 26, 2019 24.94 25.18 24.88 25.09 1,298,530 +0.29(+1.17%)
Mar 25, 2019 24.81 25.08 24.72 24.80 1,624,956 -0.08(-0.32%)
Mar 22, 2019 25.61 25.61 24.79 24.88 2,304,300 -0.96(-3.72%)
Mar 21, 2019 25.52 25.89 25.46 25.84 1,455,956 +0.22(+0.86%)
Mar 20, 2019 25.78 25.91 25.49 25.62 925,405 -0.17(-0.66%)
Mar 19, 2019 26.23 26.32 25.72 25.79 1,282,131 -0.32(-1.23%)
Mar 18, 2019 26.02 26.13 25.80 26.11 1,197,678 +0.15(+0.58%)
Mar 15, 2019 26.14 26.28 25.89 25.96 1,796,600 -0.13(-0.50%)
Mar 14, 2019 26.43 26.51 26.03 26.09 1,310,577 -0.39(-1.47%)
Mar 13, 2019 26.33 26.53 26.33 26.48 1,536,452 +0.23(+0.88%)
Mar 12, 2019 26.47 26.52 26.20 26.25 1,375,276 -0.14(-0.53%)
Mar 11, 2019 25.98 26.46 25.97 26.39 1,004,326 +0.46(+1.77%)
Mar 08, 2019 25.73 25.99 25.58 25.93 1,291,400 +0.06(+0.23%)
Mar 07, 2019 26.36 26.49 25.80 25.87 1,783,962 -0.57(-2.16%)
Mar 06, 2019 26.52 26.70 26.00 26.44 1,751,834 -0.04(-0.15%)
Mar 05, 2019 26.89 26.94 26.42 26.48 2,688,336 -0.45(-1.67%)
Mar 04, 2019 27.01 27.19 26.55 26.93 1,893,492 -0.05(-0.19%)
Mar 01, 2019 26.87 27.11 26.67 26.98 1,384,100 +0.25(+0.94%)
Feb 28, 2019 27.15 27.15 26.58 26.73 1,548,595 -0.39(-1.44%)
Feb 27, 2019 26.77 27.26 26.69 27.12 1,251,461 +0.24(+0.89%)
Feb 26, 2019 27.00 27.05 26.87 26.88 2,487,605 -0.13(-0.48%)
Feb 25, 2019 27.07 27.27 26.84 27.01 3,238,582 -0.04(-0.15%)
Feb 22, 2019 27.15 27.29 27.00 27.05 1,363,600 +0.06(+0.22%)
Feb 21, 2019 26.94 27.05 26.86 26.99 1,031,621 +0.07(+0.26%)
Feb 20, 2019 26.75 27.12 26.68 26.92 1,933,793 +0.16(+0.60%)
Feb 19, 2019 26.50 26.97 26.46 26.76 1,727,769 +0.08(+0.30%)
Feb 15, 2019 26.66 26.69 26.42 26.68 1,118,200 +0.21(+0.79%)
Feb 14, 2019 26.62 26.78 26.43 26.47 1,367,965 -0.33(-1.23%)
Feb 13, 2019 27.15 27.24 26.72 26.80 1,767,926 -0.24(-0.89%)
Feb 12, 2019 26.62 27.09 26.60 27.04 1,781,874 +0.62(+2.35%)
Feb 11, 2019 26.11 26.49 26.02 26.42 1,737,943 +0.38(+1.46%)
Feb 08, 2019 25.75 26.10 25.61 26.04 2,000,300 +0.14(+0.54%)
Feb 07, 2019 26.09 26.20 25.81 25.90 1,997,191 -0.34(-1.30%)
Feb 06, 2019 26.18 26.55 26.06 26.24 3,755,469 -0.02(-0.08%)
Feb 05, 2019 25.81 26.28 25.81 26.26 2,494,155 +0.46(+1.78%)
Feb 04, 2019 25.91 26.08 25.75 25.80 2,070,165 -0.04(-0.15%)
Feb 01, 2019 25.60 26.16 25.60 25.84 2,168,900 +0.22(+0.86%)
Jan 31, 2019 25.61 25.93 25.29 25.62 2,576,975 -0.04(-0.16%)
Jan 30, 2019 25.87 26.45 25.61 25.66 3,963,344 +0.12(+0.47%)
Jan 29, 2019 25.56 25.75 25.35 25.54 3,790,718 -0.06(-0.23%)
Jan 28, 2019 25.40 25.60 25.15 25.60 2,383,482 +0.05(+0.20%)
Jan 25, 2019 25.62 25.90 25.52 25.55 1,524,600 +0.17(+0.67%)
Jan 24, 2019 25.05 25.61 24.99 25.38 2,245,566 +0.40(+1.60%)
Jan 23, 2019 25.29 25.40 24.88 24.98 1,605,640 -0.26(-1.03%)
Jan 22, 2019 25.54 25.67 24.95 25.24 1,590,033 -0.33(-1.29%)
Jan 18, 2019 25.42 25.73 25.40 25.57 1,349,500 +0.36(+1.43%)
Jan 17, 2019 24.84 25.23 24.59 25.21 1,665,817 +0.34(+1.37%)
Jan 16, 2019 24.24 24.89 24.18 24.87 1,662,192 +0.66(+2.73%)
Jan 15, 2019 24.54 24.82 24.06 24.21 1,800,797 -0.58(-2.34%)
Jan 14, 2019 24.69 25.00 24.61 24.79 1,239,613 -0.17(-0.68%)
Jan 11, 2019 24.80 25.17 24.73 24.96 1,753,400 -0.06(-0.24%)
Jan 10, 2019 24.86 25.17 24.74 25.02 1,644,754 +0.04(+0.16%)
Jan 09, 2019 24.48 25.09 24.45 24.98 1,423,979 +0.40(+1.63%)
Jan 08, 2019 24.68 25.08 24.25 24.58 2,357,903 +0.66(+2.76%)
Jan 07, 2019 23.79 24.23 23.62 23.92 1,437,133 +0.11(+0.46%)
Jan 04, 2019 23.10 23.93 23.05 23.81 1,798,200 +0.88(+3.84%)
Jan 03, 2019 23.44 23.47 22.73 22.93 1,177,376 -0.69(-2.92%)
Jan 02, 2019 23.03 23.78 22.88 23.62 1,828,530 +0.20(+0.85%)
Dec 31, 2018 23.00 23.56 22.88 23.42 2,861,200 +0.55(+2.40%)
Dec 28, 2018 23.02 23.24 22.66 22.87 1,854,400 -0.08(-0.35%)
Dec 27, 2018 22.47 22.95 22.16 22.95 1,982,688 +0.16(+0.70%)
Dec 26, 2018 22.08 22.80 21.72 22.79 2,483,431 +0.72(+3.26%)
Dec 24, 2018 22.03 22.41 21.86 22.07 1,148,500 -0.28(-1.25%)
Dec 21, 2018 22.60 23.09 22.21 22.35 2,353,200 -0.20(-0.89%)
Dec 20, 2018 22.61 22.92 22.23 22.55 3,184,898 -0.25(-1.10%)
Dec 19, 2018 22.50 23.63 22.12 22.80 6,007,629 +0.88(+4.01%)
Dec 18, 2018 22.00 22.22 21.57 21.92 2,891,218 +0.14(+0.64%)
Dec 17, 2018 22.13 22.65 21.68 21.78 2,041,900 -0.45(-2.02%)
Dec 14, 2018 22.43 22.65 22.08 22.23 2,258,600 -0.41(-1.81%)
Dec 13, 2018 22.85 23.09 22.57 22.64 2,799,101 -0.16(-0.70%)
Dec 12, 2018 22.86 23.28 22.79 22.80 3,366,965 +0.21(+0.93%)
Dec 11, 2018 23.59 23.62 22.56 22.59 3,540,938 -0.66(-2.84%)
Dec 10, 2018 23.71 23.98 23.00 23.25 2,940,511 -0.54(-2.27%)
Dec 07, 2018 24.61 25.03 23.65 23.79 2,607,100 -0.82(-3.33%)
Dec 06, 2018 24.07 24.61 23.95 24.61 3,726,315 +0.12(+0.49%)
Dec 04, 2018 25.68 25.69 24.47 24.49 2,597,300 -1.21(-4.71%)
Dec 03, 2018 25.34 25.72 25.08 25.70 3,794,836 +0.67(+2.68%)
Nov 30, 2018 24.56 25.24 24.56 25.03 2,112,800 +0.39(+1.58%)
Nov 29, 2018 24.78 25.01 24.54 24.64 2,074,653 -0.14(-0.56%)
Nov 28, 2018 24.51 24.85 24.32 24.78 2,011,761 +0.31(+1.27%)
Nov 27, 2018 24.49 24.86 24.38 24.47 2,185,636 -0.17(-0.69%)
Nov 26, 2018 24.86 25.28 24.54 24.64 1,599,219 -0.08(-0.32%)
Nov 23, 2018 24.61 25.12 24.61 24.72 755,400 -0.08(-0.32%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.25(+1.02%)
Nov 20, 2018 24.05 24.62 23.94 24.55 2,423,372 +0.16(+0.66%)
Nov 19, 2018 24.51 24.80 24.38 24.39 2,323,326 -0.20(-0.81%)
Nov 16, 2018 24.83 24.89 24.38 24.59 2,146,600 -0.39(-1.56%)
Nov 15, 2018 24.86 25.15 24.70 24.98 2,033,059 -0.03(-0.12%)
Nov 14, 2018 25.12 25.41 24.78 25.01 1,423,925 +0.09(+0.36%)
Nov 13, 2018 24.95 25.19 24.60 24.92 1,484,181 +0.00(+0.00%)
Nov 12, 2018 25.36 25.47 24.92 24.92 1,308,528 -0.42(-1.66%)
Nov 09, 2018 25.62 25.72 25.32 25.34 2,979,100 -0.39(-1.52%)
Nov 08, 2018 25.78 25.94 25.59 25.73 1,664,675 -0.19(-0.73%)
Nov 07, 2018 25.59 25.94 25.37 25.92 1,120,884 +0.56(+2.21%)
Nov 06, 2018 25.30 25.53 25.21 25.36 1,645,592 -0.04(-0.16%)
Nov 05, 2018 25.24 25.55 25.16 25.40 1,676,879 +0.12(+0.47%)
Nov 02, 2018 25.55 25.92 25.08 25.28 2,657,300 -0.18(-0.71%)
Nov 01, 2018 24.86 25.63 24.72 25.46 2,904,117 +0.78(+3.16%)
Oct 31, 2018 24.83 24.94 24.52 24.68 2,507,765 +0.08(+0.33%)
Oct 30, 2018 23.99 24.77 23.90 24.60 2,180,294 +0.61(+2.54%)
Oct 29, 2018 25.13 25.31 23.70 23.99 3,502,488 -0.26(-1.07%)
Oct 26, 2018 24.47 24.74 24.14 24.25 3,598,100 -0.61(-2.45%)
Oct 25, 2018 24.39 25.20 23.64 24.86 5,116,523 +0.71(+2.94%)
Oct 24, 2018 25.02 25.17 24.06 24.15 3,428,191 -0.85(-3.40%)
Oct 23, 2018 24.86 25.13 24.40 25.00 2,316,150 -0.20(-0.79%)
Oct 22, 2018 25.56 25.68 25.00 25.20 1,119,576 -0.30(-1.18%)
Oct 19, 2018 25.64 25.86 25.26 25.50 1,418,200 -0.10(-0.39%)
Oct 18, 2018 25.68 26.15 25.40 25.60 2,180,698 -0.15(-0.58%)
Oct 17, 2018 26.33 26.41 25.73 25.75 1,453,716 -0.58(-2.20%)
Oct 16, 2018 25.88 26.36 25.77 26.33 1,882,397 +0.56(+2.17%)
Oct 15, 2018 25.40 26.02 25.39 25.77 2,232,554 +0.20(+0.78%)
Oct 12, 2018 26.15 26.15 25.27 25.57 2,517,600 -0.29(-1.12%)
Oct 11, 2018 26.67 26.83 25.74 25.86 3,739,589 -0.90(-3.36%)
Oct 10, 2018 26.50 27.17 26.50 26.76 4,726,101 +0.18(+0.68%)
Oct 09, 2018 28.05 28.10 26.51 26.58 10,639,091 -2.02(-7.06%)
Oct 08, 2018 28.19 28.72 28.04 28.60 6,409,535 +0.51(+1.82%)
Oct 05, 2018 28.13 28.24 27.93 28.09 2,575,700 -0.03(-0.11%)
Oct 04, 2018 28.68 28.80 27.98 28.12 3,186,311 -0.72(-2.50%)
Oct 03, 2018 29.21 29.27 28.80 28.84 1,322,513 -0.31(-1.06%)
Oct 02, 2018 29.35 29.56 28.98 29.15 1,663,033 -0.10(-0.34%)
Oct 01, 2018 29.25 29.45 28.99 29.25 2,331,729 +0.09(+0.31%)
Sep 28, 2018 29.07 29.30 28.86 29.16 2,847,800 -0.08(-0.27%)
Sep 27, 2018 29.26 29.40 29.10 29.24 2,658,326 -0.05(-0.17%)
Sep 26, 2018 29.68 29.75 29.21 29.29 2,622,215 -0.38(-1.28%)
Sep 25, 2018 30.01 30.10 29.40 29.67 3,202,184 -0.33(-1.10%)
Sep 24, 2018 30.61 30.68 29.98 30.00 2,200,010 -0.70(-2.28%)
Sep 21, 2018 30.50 30.91 30.36 30.70 4,704,900 +0.35(+1.15%)
Sep 20, 2018 30.08 30.44 29.96 30.35 5,702,445 +0.43(+1.44%)
Sep 19, 2018 29.32 30.03 29.28 29.92 4,541,089 +0.65(+2.22%)
Sep 18, 2018 29.33 29.48 29.23 29.27 1,800,397 -0.06(-0.20%)
Sep 17, 2018 29.23 29.50 29.14 29.33 2,570,955 +0.10(+0.34%)
Sep 14, 2018 29.16 29.33 28.92 29.23 1,561,800 +0.00(+0.00%)
Sep 13, 2018 29.35 29.54 29.19 29.23 1,224,771 +0.07(+0.24%)
Sep 12, 2018 29.19 29.48 28.98 29.16 1,863,653 -0.15(-0.51%)
Sep 11, 2018 29.06 29.43 28.94 29.31 2,138,927 +0.17(+0.58%)
Sep 10, 2018 29.63 29.64 29.13 29.14 1,635,532 -0.26(-0.88%)
Sep 07, 2018 29.39 29.64 29.33 29.40 1,028,300 -0.15(-0.51%)
Sep 06, 2018 30.09 30.11 29.18 29.55 3,017,987 -0.45(-1.50%)
Sep 05, 2018 29.89 30.09 29.54 30.00 4,983,369 +0.09(+0.30%)
Sep 04, 2018 30.20 30.43 29.50 29.91 2,627,736 -0.59(-1.93%)
Aug 31, 2018 30.50 30.50 30.50 0 -0.09(-0.29%)
Aug 30, 2018 30.75 30.89 30.50 30.59 1,487,039 -0.26(-0.84%)
Aug 29, 2018 30.20 30.93 30.18 30.85 3,072,642 +0.70(+2.32%)
Aug 28, 2018 30.21 30.44 30.05 30.15 1,436,461 -0.04(-0.13%)
Aug 27, 2018 30.09 30.45 30.09 30.19 1,890,145 +0.14(+0.47%)
Aug 24, 2018 29.84 30.11 29.74 30.05 2,192,500 +0.20(+0.67%)
Aug 23, 2018 29.72 29.95 29.55 29.85 1,404,410 +0.11(+0.37%)
Aug 22, 2018 30.15 30.16 29.58 29.74 2,759,009 -0.40(-1.33%)
Aug 21, 2018 30.25 30.50 30.13 30.14 1,658,357 -0.06(-0.20%)
Aug 20, 2018 30.13 30.40 30.11 30.20 1,584,974 +0.17(+0.57%)
Aug 17, 2018 29.96 30.05 29.79 30.03 802,300 +0.09(+0.30%)
Aug 16, 2018 30.06 30.18 29.78 29.94 935,830 -0.04(-0.13%)
Aug 15, 2018 30.23 30.30 29.62 29.98 2,019,114 -0.27(-0.89%)
Aug 14, 2018 29.84 30.28 29.68 30.25 2,319,403 +0.36(+1.20%)
Aug 13, 2018 30.13 30.28 29.58 29.89 1,739,189 -0.14(-0.47%)
Aug 10, 2018 30.01 30.43 29.86 30.03 2,222,900 -0.17(-0.56%)
Aug 09, 2018 30.20 30.49 30.10 30.20 743,327 -0.05(-0.17%)
Aug 08, 2018 30.47 30.57 30.21 30.25 879,263 -0.12(-0.40%)
Aug 07, 2018 30.38 30.57 30.24 30.37 1,153,300 -0.02(-0.07%)
Aug 06, 2018 30.25 30.72 30.17 30.39 1,320,035 +0.04(+0.13%)
Aug 03, 2018 30.28 30.58 30.20 30.35 2,757,100 +0.18(+0.60%)
Aug 02, 2018 30.12 30.33 29.93 30.17 3,294,950 -0.02(-0.07%)
Aug 01, 2018 30.20 30.50 30.08 30.19 2,526,639 -0.06(-0.20%)
Jul 31, 2018 30.20 30.42 30.18 30.25 2,335,833 +0.07(+0.23%)
Jul 30, 2018 30.09 30.50 30.04 30.18 2,264,206 -0.05(-0.17%)
Jul 27, 2018 30.53 30.89 30.00 30.23 2,339,600 -0.13(-0.43%)
Jul 26, 2018 29.90 30.86 29.90 30.36 4,043,680 +0.51(+1.71%)
Jul 25, 2018 29.91 30.12 29.54 29.85 3,366,340 -0.01(-0.03%)
Jul 24, 2018 30.14 30.28 29.81 29.86 1,189,575 -0.15(-0.50%)
Jul 23, 2018 30.16 30.27 29.78 30.01 1,701,978 -0.26(-0.86%)
Jul 20, 2018 30.35 30.39 29.96 30.27 1,401,589 -0.03(-0.10%)
Jul 19, 2018 30.19 30.37 29.54 30.30 2,215,516 -0.02(-0.07%)
Jul 18, 2018 30.14 30.50 29.86 30.32 1,906,354 +0.29(+0.97%)
Jul 17, 2018 29.65 30.12 29.56 30.03 1,156,809 +0.37(+1.25%)
Jul 16, 2018 29.90 29.98 29.49 29.66 1,478,154 -0.43(-1.43%)
Jul 13, 2018 30.08 30.33 29.98 30.09 1,479,066 +0.06(+0.20%)
Jul 12, 2018 30.01 30.11 29.66 30.03 1,497,870 +0.04(+0.13%)
Jul 11, 2018 30.22 30.23 29.95 29.99 2,188,557 -0.47(-1.54%)
Jul 10, 2018 30.47 30.56 30.26 30.46 1,586,491 +0.08(+0.26%)
Jul 09, 2018 30.73 30.73 30.31 30.38 2,103,404 -0.30(-0.98%)
Jul 06, 2018 30.30 30.71 30.20 30.68 962,763 +0.33(+1.09%)
Jul 05, 2018 30.21 30.42 30.19 30.35 1,021,129 +0.28(+0.93%)
Jul 03, 2018 30.07 30.07 30.07 0 -0.15(-0.50%)
Jul 02, 2018 30.20 30.43 29.95 30.22 1,338,331 -0.09(-0.30%)
Jun 29, 2018 30.00 30.79 30.00 30.31 1,388,684 -0.13(-0.43%)
Jun 28, 2018 30.23 30.55 29.99 30.44 3,195,980 +0.27(+0.89%)
Jun 27, 2018 30.59 30.68 30.13 30.17 4,219,038 -0.33(-1.08%)
Jun 26, 2018 30.28 30.83 30.18 30.50 3,132,038 +0.35(+1.16%)
Jun 25, 2018 30.40 30.50 30.07 30.15 2,606,320 -0.27(-0.89%)
Jun 22, 2018 30.53 30.53 30.26 30.42 3,443,246 -0.02(-0.07%)
Jun 21, 2018 30.48 30.68 30.38 30.44 1,642,554 -0.04(-0.13%)
Jun 20, 2018 30.79 31.01 30.47 30.48 1,222,480 -0.03(-0.10%)
Jun 19, 2018 30.45 30.81 30.27 30.51 2,722,506 +0.03(+0.10%)
Jun 18, 2018 30.75 30.78 30.47 30.48 1,005,714 -0.52(-1.68%)
Jun 15, 2018 31.24 30.96 31.00 2,194,114 -0.20(-0.64%)
Jun 14, 2018 31.14 31.23 30.72 31.20 1,790,561 +0.03(+0.10%)
Jun 13, 2018 31.59 31.59 31.08 31.17 1,327,355 -0.36(-1.14%)
Jun 12, 2018 31.70 31.87 31.44 31.53 951,978 -0.11(-0.35%)
Jun 11, 2018 31.85 31.89 31.60 31.64 1,110,081 -0.21(-0.66%)
Jun 08, 2018 31.84 31.93 31.58 31.85 2,873,319 +0.06(+0.19%)
Jun 07, 2018 31.83 32.08 31.65 31.79 4,166,045 -0.04(-0.13%)
Jun 06, 2018 31.85 31.83 1,267,023 +0.42(+1.34%)
Jun 05, 2018 31.30 31.49 31.11 31.41 861,149 +0.16(+0.51%)
Jun 04, 2018 31.55 31.65 30.97 31.25 1,381,960 -0.23(-0.73%)
Jun 01, 2018 31.11 31.70 31.11 31.48 1,000,567 +0.37(+1.19%)
May 31, 2018 31.11 31.53 30.96 31.11 1,894,913 -0.08(-0.26%)
May 30, 2018 30.90 31.54 30.90 31.19 2,116,470 -0.44(-1.39%)
May 29, 2018 32.18 32.26 31.56 31.63 1,094,593 -0.76(-2.35%)
May 25, 2018 32.39 32.39 32.39 0 +0.59(+1.86%)
May 24, 2018 31.87 32.05 31.79 31.80 615,962 -0.20(-0.62%)
May 23, 2018 31.92 32.39 31.86 32.00 617,017 -0.10(-0.31%)
May 22, 2018 32.33 32.83 32.05 32.10 1,149,622 -0.20(-0.62%)
May 21, 2018 32.42 32.50 32.17 32.30 734,757 +0.09(+0.28%)
May 18, 2018 32.20 32.29 31.99 32.21 1,501,737 +0.00(+0.00%)
May 17, 2018 31.97 32.30 31.72 32.21 1,330,779 +0.26(+0.81%)
May 16, 2018 31.21 32.03 31.21 31.95 2,473,577 +0.65(+2.08%)
May 15, 2018 31.29 31.31 30.76 31.30 2,216,620 +0.01(+0.03%)
May 14, 2018 31.50 31.72 31.10 31.29 1,905,724 -0.27(-0.86%)
May 11, 2018 31.75 31.98 31.49 31.56 1,805,956 -0.15(-0.47%)
May 10, 2018 32.11 32.40 31.66 31.71 1,658,840 -0.37(-1.15%)
May 09, 2018 31.60 32.15 31.49 32.08 1,709,116 +0.41(+1.29%)
May 08, 2018 31.53 32.02 31.49 31.67 1,511,745 +0.04(+0.13%)
May 07, 2018 31.50 31.80 31.39 31.63 996,499 +0.11(+0.35%)
May 04, 2018 30.59 31.70 30.51 31.52 1,566,903 +0.78(+2.54%)
May 03, 2018 31.00 31.21 30.64 30.74 1,948,553 -0.35(-1.13%)
May 02, 2018 31.51 31.68 31.01 31.09 1,838,835 -0.56(-1.77%)
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.