Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.36 17.59 17.34 17.58 578,714 +0.15(+0.84%)
Aug 30, 2021 17.32 17.44 17.07 17.43 460,006 +0.15(+0.85%)
Aug 27, 2021 16.95 17.32 16.86 17.28 565,414 +0.37(+2.20%)
Aug 26, 2021 17.08 17.25 16.87 16.91 525,702 -0.24(-1.41%)
Aug 25, 2021 17.42 17.50 17.14 17.15 422,634 -0.16(-0.90%)
Aug 24, 2021 17.40 17.46 17.23 17.31 582,337 -0.10(-0.55%)
Aug 23, 2021 17.27 17.45 17.11 17.40 640,278 +0.28(+1.62%)
Aug 20, 2021 16.79 17.17 16.79 17.13 531,643 +0.29(+1.75%)
Aug 19, 2021 16.95 17.09 16.63 16.83 1,231,209 -0.22(-1.27%)
Aug 18, 2021 17.35 17.42 17.05 17.05 488,166 -0.30(-1.75%)
Aug 17, 2021 17.04 17.36 17.02 17.35 617,115 +0.24(+1.42%)
Aug 16, 2021 17.67 17.70 17.08 17.11 1,003,311 -0.65(-3.65%)
Aug 13, 2021 17.62 17.86 17.50 17.76 801,684 +0.08(+0.44%)
Aug 12, 2021 17.85 17.85 17.62 17.68 657,940 +0.03(+0.15%)
Aug 11, 2021 17.61 17.66 17.39 17.66 832,395 +0.17(+0.99%)
Aug 10, 2021 17.26 17.59 17.25 17.48 726,941 +0.13(+0.75%)
Aug 09, 2021 16.89 17.60 16.83 17.35 1,211,261 +0.61(+3.67%)
Aug 06, 2021 16.44 16.94 16.02 16.74 1,325,051 -0.18(-1.07%)
Aug 05, 2021 16.85 17.08 16.76 16.92 1,091,840 +0.15(+0.88%)
Aug 04, 2021 17.20 17.34 16.54 16.77 1,234,564 -0.76(-4.34%)
Aug 03, 2021 17.43 17.81 17.30 17.53 1,459,567 +0.10(+0.55%)
Aug 02, 2021 18.68 18.71 17.30 17.44 3,955,187 -1.89(-9.80%)
Jul 30, 2021 19.60 19.83 19.23 19.33 2,475,122 -0.41(-2.06%)
Jul 29, 2021 19.88 19.96 19.66 19.74 854,806 +0.10(+0.48%)
Jul 28, 2021 19.97 20.03 19.55 19.64 601,848 -0.33(-1.65%)
Jul 27, 2021 19.93 20.10 19.79 19.97 547,913 -0.14(-0.69%)
Jul 26, 2021 19.89 20.35 19.87 20.11 887,991 +0.32(+1.62%)
Jul 23, 2021 19.69 19.86 19.49 19.79 1,080,760 +0.34(+1.73%)
Jul 22, 2021 19.66 19.66 19.37 19.45 838,319 -0.04(-0.22%)
Jul 21, 2021 19.87 19.99 19.48 19.50 1,029,356 -0.24(-1.23%)
Jul 20, 2021 19.59 20.04 19.56 19.74 1,959,716 +0.19(+0.97%)
Jul 19, 2021 18.83 19.55 18.74 19.55 1,721,679 +0.52(+2.73%)
Jul 16, 2021 19.05 19.21 18.94 19.03 897,128 +0.15(+0.78%)
Jul 15, 2021 18.89 19.02 18.69 18.88 977,218 -0.12(-0.64%)
Jul 14, 2021 19.45 19.68 18.97 19.00 879,197 -0.49(-2.53%)
Jul 13, 2021 19.46 19.58 19.40 19.50 959,502 -0.07(-0.35%)
Jul 12, 2021 19.57 19.79 19.46 19.57 903,775 -0.14(-0.70%)
Jul 09, 2021 19.49 19.81 19.41 19.71 1,330,359 +0.47(+2.43%)
Jul 08, 2021 19.37 19.44 19.13 19.24 1,106,565 -0.41(-2.07%)
Jul 07, 2021 19.58 19.77 19.36 19.64 939,626 -0.10(-0.48%)
Jul 06, 2021 19.96 20.09 19.53 19.74 1,042,907 -0.24(-1.21%)
Jul 02, 2021 19.71 20.15 19.64 19.98 1,691,238 +0.30(+1.54%)
Jul 01, 2021 19.64 19.88 19.51 19.68 1,190,959 +0.08(+0.40%)
Jun 30, 2021 19.38 19.64 19.29 19.60 1,419,109 +0.16(+0.85%)
Jun 29, 2021 19.80 19.86 19.37 19.44 1,051,450 -0.34(-1.71%)
Jun 28, 2021 20.20 20.28 19.51 19.77 1,340,699 -0.59(-2.89%)
Jun 25, 2021 20.51 20.63 20.21 20.36 17,000,936 -0.13(-0.63%)
Jun 24, 2021 19.90 20.62 19.84 20.49 1,796,706 +0.65(+3.27%)
Jun 23, 2021 20.20 20.28 19.83 19.84 1,294,471 -0.35(-1.71%)
Jun 22, 2021 20.19 20.33 20.10 20.19 1,192,486 -0.03(-0.17%)
Jun 21, 2021 20.07 20.30 19.90 20.22 1,406,432 +0.42(+2.14%)
Jun 18, 2021 20.12 20.20 19.55 19.80 4,003,816 -0.61(-3.01%)
Jun 17, 2021 20.69 20.77 20.27 20.41 1,335,715 -0.41(-1.95%)
Jun 16, 2021 21.14 21.14 20.61 20.82 1,775,686 -0.42(-1.96%)
Jun 15, 2021 21.13 21.44 20.83 21.24 1,160,225 +0.09(+0.41%)
Jun 14, 2021 22.30 22.36 21.10 21.15 1,666,905 -1.45(-6.41%)
Jun 11, 2021 22.63 22.72 22.50 22.60 562,481 +0.10(+0.46%)
Jun 10, 2021 22.74 22.75 22.48 22.50 533,728 -0.03(-0.15%)
Jun 09, 2021 22.61 22.73 22.42 22.53 1,010,998 -0.12(-0.53%)
Jun 08, 2021 22.43 22.68 22.35 22.65 659,209 +0.21(+0.92%)
Jun 07, 2021 22.56 22.78 22.40 22.44 722,585 -0.06(-0.27%)
Jun 04, 2021 22.28 22.52 22.08 22.50 506,336 +0.28(+1.28%)
Jun 03, 2021 21.94 22.26 21.78 22.22 546,773 +0.15(+0.66%)
Jun 02, 2021 22.43 22.43 21.98 22.07 931,555 -0.34(-1.53%)
Jun 01, 2021 22.11 22.45 22.06 22.42 798,666 +0.32(+1.44%)
May 28, 2021 21.91 22.22 21.88 22.10 942,346 +0.13(+0.59%)
May 27, 2021 21.96 22.15 21.73 21.97 913,235 +0.22(+1.03%)
May 26, 2021 21.43 21.92 21.23 21.75 1,075,548 +0.32(+1.48%)
May 25, 2021 21.94 21.94 21.40 21.43 1,658,373 -0.55(-2.50%)
May 24, 2021 21.91 22.14 21.80 21.98 635,772 +0.07(+0.31%)
May 21, 2021 21.98 22.10 21.77 21.91 942,229 -0.01(-0.04%)
May 20, 2021 21.91 22.05 21.64 21.92 1,015,895 +0.13(+0.59%)
May 19, 2021 21.30 21.83 21.09 21.79 1,034,916 +0.28(+1.32%)
May 18, 2021 21.61 21.69 21.30 21.51 1,035,908 -0.30(-1.38%)
May 17, 2021 21.95 22.19 21.75 21.81 565,465 -0.29(-1.32%)
May 14, 2021 22.01 22.33 21.82 22.10 893,657 +0.38(+1.74%)
May 13, 2021 21.33 21.81 21.25 21.72 1,462,275 +0.32(+1.49%)
May 12, 2021 21.72 21.88 21.32 21.40 1,008,690 -0.37(-1.70%)
May 11, 2021 21.78 22.09 21.60 21.77 1,347,864 -0.14(-0.63%)
May 10, 2021 21.42 22.37 21.41 21.91 1,269,157 +0.66(+3.11%)
May 07, 2021 21.24 21.56 20.36 21.25 1,510,986 -0.20(-0.92%)
May 06, 2021 20.80 21.50 20.63 21.45 1,416,613 +0.74(+3.57%)
May 05, 2021 20.43 20.72 20.29 20.71 970,986 +0.27(+1.30%)
May 04, 2021 20.09 20.49 19.92 20.44 1,993,713 +0.28(+1.36%)
May 03, 2021 19.85 20.32 19.57 20.17 1,600,990 +0.42(+2.13%)
Apr 30, 2021 20.06 20.10 19.45 19.75 6,922,681 -0.43(-2.13%)
Apr 29, 2021 20.24 20.50 20.15 20.18 1,193,278 +0.11(+0.56%)
Apr 28, 2021 20.08 20.17 19.92 20.06 1,015,509 +0.00(+0.00%)
Apr 27, 2021 20.06 20.18 19.93 20.06 1,067,638 -0.05(-0.26%)
Apr 26, 2021 20.57 20.59 20.11 20.12 1,001,837 -0.32(-1.56%)
Apr 23, 2021 20.38 20.61 20.24 20.43 902,052 +0.03(+0.17%)
Apr 22, 2021 20.38 20.52 20.24 20.40 1,393,712 -0.06(-0.29%)
Apr 21, 2021 20.23 20.59 20.11 20.46 657,451 +0.32(+1.58%)
Apr 20, 2021 20.45 20.46 19.88 20.14 814,509 -0.33(-1.60%)
Apr 19, 2021 20.42 20.47 20.26 20.47 975,726 +0.09(+0.42%)
Apr 16, 2021 20.49 20.53 20.26 20.38 653,467 +0.04(+0.21%)
Apr 15, 2021 20.16 20.40 20.16 20.34 565,319 +0.19(+0.94%)
Apr 14, 2021 20.10 20.31 20.07 20.15 651,807 -0.05(-0.26%)
Apr 13, 2021 20.36 20.42 20.10 20.20 665,257 -0.15(-0.76%)
Apr 12, 2021 20.06 20.37 19.94 20.36 782,623 +0.40(+1.98%)
Apr 09, 2021 20.42 20.50 19.93 19.96 620,648 -0.38(-1.86%)
Apr 08, 2021 20.49 20.51 20.16 20.34 949,842 -0.04(-0.21%)
Apr 07, 2021 19.98 20.39 19.91 20.38 1,051,087 +0.41(+2.07%)
Apr 06, 2021 20.24 20.42 19.84 19.97 789,316 -0.55(-2.68%)
Apr 05, 2021 20.20 20.67 20.08 20.52 1,182,243 +0.54(+2.71%)
Apr 01, 2021 19.62 19.98 19.52 19.98 1,070,918 +0.25(+1.26%)
Mar 31, 2021 19.43 19.84 19.43 19.73 1,569,551 +0.19(+0.97%)
Mar 30, 2021 19.60 19.66 19.21 19.54 935,352 +0.01(+0.04%)
Mar 29, 2021 19.24 19.76 19.23 19.53 1,329,398 +0.21(+1.11%)
Mar 26, 2021 19.12 19.45 19.00 19.32 789,630 +0.34(+1.77%)
Mar 25, 2021 18.43 19.01 18.11 18.98 1,007,495 +0.55(+2.98%)
Mar 24, 2021 18.61 18.83 18.39 18.43 1,242,451 -0.14(-0.74%)
Mar 23, 2021 19.20 19.31 18.54 18.57 1,520,341 -0.63(-3.27%)
Mar 22, 2021 19.50 19.55 19.18 19.20 1,507,970 -0.35(-1.80%)
Mar 19, 2021 19.48 19.67 19.29 19.55 4,339,652 +0.07(+0.35%)
Mar 18, 2021 19.89 20.17 19.41 19.48 1,372,564 -0.54(-2.70%)
Mar 17, 2021 19.85 20.24 19.74 20.02 1,280,247 +0.21(+1.04%)
Mar 16, 2021 19.90 20.23 19.52 19.81 1,567,415 -0.14(-0.71%)
Mar 15, 2021 19.61 20.25 19.53 19.96 2,021,281 +0.58(+2.99%)
Mar 12, 2021 18.88 19.43 18.86 19.38 949,302 +0.59(+3.13%)
Mar 11, 2021 19.63 19.77 18.71 18.79 1,534,377 -0.94(-4.76%)
Mar 10, 2021 18.86 19.92 18.71 19.73 1,783,772 +1.13(+6.05%)
Mar 09, 2021 18.27 18.78 18.14 18.60 2,134,565 +0.34(+1.87%)
Mar 08, 2021 17.12 18.58 17.07 18.26 3,440,148 +1.25(+7.32%)
Mar 05, 2021 16.08 17.05 16.08 17.01 1,785,219 +1.09(+6.86%)
Mar 04, 2021 15.89 16.32 15.82 15.92 2,142,320 +0.10(+0.65%)
Mar 03, 2021 15.69 15.92 15.62 15.82 1,928,285 +0.20(+1.26%)
Mar 02, 2021 15.39 15.80 15.39 15.62 1,996,989 +0.22(+1.44%)
Mar 01, 2021 15.47 15.57 15.28 15.40 1,354,273 +0.15(+0.95%)
Feb 26, 2021 15.41 15.41 15.15 15.26 2,345,467 -0.20(-1.32%)
Feb 25, 2021 15.42 15.72 15.22 15.46 1,475,053 -0.01(-0.06%)
Feb 24, 2021 15.43 15.60 15.27 15.47 2,542,591 -0.01(-0.05%)
Feb 23, 2021 15.33 15.50 14.99 15.48 2,163,894 +0.10(+0.67%)
Feb 22, 2021 15.85 15.92 15.02 15.38 3,789,168 -1.28(-7.68%)
Feb 19, 2021 17.34 17.56 16.37 16.66 2,110,252 -0.66(-3.79%)
Feb 18, 2021 17.39 17.49 17.17 17.31 1,072,843 -0.17(-0.98%)
Feb 17, 2021 17.54 17.57 17.37 17.48 1,132,452 -0.06(-0.34%)
Feb 16, 2021 17.51 17.65 17.33 17.54 1,145,089 +0.18(+1.03%)
Feb 12, 2021 17.27 17.47 17.15 17.36 501,033 -0.03(-0.15%)
Feb 11, 2021 17.49 17.53 17.09 17.39 1,063,972 -0.09(-0.54%)
Feb 10, 2021 17.73 17.77 17.40 17.48 891,316 -0.07(-0.39%)
Feb 09, 2021 17.65 17.74 17.41 17.55 841,581 -0.23(-1.29%)
Feb 08, 2021 17.62 17.94 17.53 17.78 716,781 +0.29(+1.66%)
Feb 05, 2021 17.27 17.58 17.22 17.49 934,294 +0.26(+1.48%)
Feb 04, 2021 16.89 17.31 16.70 17.24 980,465 +0.53(+3.16%)
Feb 03, 2021 16.66 16.84 16.40 16.71 934,066 +0.14(+0.82%)
Feb 02, 2021 16.35 16.66 16.26 16.57 1,325,373 +0.32(+1.99%)
Feb 01, 2021 16.14 16.38 15.96 16.25 767,928 +0.26(+1.60%)
Jan 29, 2021 16.43 16.50 15.98 15.99 2,543,864 -0.43(-2.65%)
Jan 28, 2021 16.85 16.99 16.35 16.43 1,200,518 -0.32(-1.89%)
Jan 27, 2021 17.40 17.41 16.73 16.74 1,253,141 -0.80(-4.57%)
Jan 26, 2021 17.22 17.55 17.02 17.54 1,000,850 +0.39(+2.29%)
Jan 25, 2021 17.51 17.66 16.81 17.15 1,507,982 -0.36(-2.05%)
Jan 22, 2021 17.24 17.53 17.19 17.51 751,023 +0.15(+0.88%)
Jan 21, 2021 17.82 17.94 17.35 17.36 872,302 -0.43(-2.40%)
Jan 20, 2021 17.69 17.84 17.51 17.78 1,000,048 +0.19(+1.07%)
Jan 19, 2021 17.34 17.78 17.26 17.59 1,741,602 +0.33(+1.93%)
Jan 15, 2021 16.99 17.30 16.80 17.26 975,568 +0.26(+1.56%)
Jan 14, 2021 16.37 17.24 16.33 17.00 1,243,842 +0.81(+5.01%)
Jan 13, 2021 16.39 16.49 16.07 16.19 1,274,032 -0.13(-0.78%)
Jan 12, 2021 16.46 16.82 16.27 16.31 1,084,507 -0.09(-0.57%)
Jan 11, 2021 16.47 16.65 16.27 16.41 1,488,493 -0.15(-0.93%)
Jan 08, 2021 16.74 16.74 16.26 16.56 1,285,006 -0.16(-0.97%)
Jan 07, 2021 16.83 16.93 16.70 16.72 1,083,916 -0.06(-0.36%)
Jan 06, 2021 16.21 16.81 16.18 16.78 1,118,085 +0.70(+4.35%)
Jan 05, 2021 16.01 16.39 15.99 16.08 1,278,688 +0.10(+0.64%)
Jan 04, 2021 15.93 16.05 15.58 15.98 1,242,912 +0.15(+0.92%)
Dec 31, 2020 15.84 15.84 15.84 751,935 +0.39(+2.54%)
Dec 30, 2020 15.54 15.66 15.39 15.44 751,935 -0.08(-0.49%)
Dec 29, 2020 15.68 15.77 15.37 15.52 828,462 -0.17(-1.09%)
Dec 28, 2020 15.68 15.73 15.50 15.69 862,270 +0.12(+0.77%)
Dec 24, 2020 15.47 15.57 15.18 15.57 589,562 +0.19(+1.22%)
Dec 23, 2020 15.31 15.45 15.17 15.39 1,130,325 +0.20(+1.35%)
Dec 22, 2020 15.31 15.40 15.07 15.18 965,782 -0.20(-1.33%)
Dec 21, 2020 15.37 15.50 15.12 15.39 1,464,244 -0.15(-0.99%)
Dec 18, 2020 16.02 16.08 15.51 15.54 2,581,151 -0.36(-2.25%)
Dec 17, 2020 15.93 15.94 15.66 15.90 1,168,390 -0.09(-0.53%)
Dec 16, 2020 16.35 16.40 15.86 15.98 1,025,711 -0.31(-1.88%)
Dec 15, 2020 16.14 16.40 15.93 16.29 1,002,816 +0.20(+1.22%)
Dec 14, 2020 15.92 16.26 15.92 16.09 1,455,809 +0.32(+2.04%)
Dec 11, 2020 15.88 15.99 15.68 15.77 1,018,430 -0.26(-1.63%)
Dec 10, 2020 16.06 16.11 15.86 16.03 936,768 -0.09(-0.58%)
Dec 09, 2020 16.06 16.27 15.96 16.13 1,349,013 +0.23(+1.44%)
Dec 08, 2020 16.06 16.11 15.70 15.90 1,178,083 -0.20(-1.26%)
Dec 07, 2020 16.11 16.31 16.06 16.10 871,525 -0.04(-0.26%)
Dec 04, 2020 16.14 16.27 15.94 16.14 876,811 +0.14(+0.84%)
Dec 03, 2020 16.14 16.19 15.97 16.01 670,664 -0.16(-0.99%)
Dec 02, 2020 16.10 16.33 16.03 16.17 696,017 +0.07(+0.42%)
Dec 01, 2020 16.19 16.32 15.88 16.10 1,200,379 +0.06(+0.37%)
Nov 30, 2020 16.78 16.80 16.03 16.04 1,282,250 -0.73(-4.33%)
Nov 27, 2020 16.54 16.81 16.49 16.77 575,706 +0.23(+1.38%)
Nov 25, 2020 16.66 16.66 16.38 16.54 686,092 -0.12(-0.71%)
Nov 24, 2020 16.46 16.80 16.40 16.66 825,287 +0.47(+2.92%)
Nov 23, 2020 16.00 16.22 15.86 16.19 963,035 +0.38(+2.41%)
Nov 20, 2020 15.80 15.88 15.68 15.81 841,672 -0.11(-0.69%)
Nov 19, 2020 15.91 15.98 15.72 15.92 704,671 -0.01(-0.05%)
Nov 18, 2020 16.52 16.64 15.92 15.92 1,613,878 -0.51(-3.09%)
Nov 17, 2020 16.36 16.50 16.20 16.43 1,532,922 +0.05(+0.31%)
Nov 16, 2020 16.46 16.75 16.15 16.38 1,626,245 +0.25(+1.52%)
Nov 13, 2020 15.85 16.24 15.79 16.14 1,258,722 +0.56(+3.58%)
Nov 12, 2020 15.67 16.03 15.48 15.58 1,420,500 -0.20(-1.29%)
Nov 11, 2020 15.83 16.12 15.70 15.78 1,383,137 +0.11(+0.70%)
Nov 10, 2020 15.69 15.97 15.52 15.67 1,073,548 +0.17(+1.09%)
Nov 09, 2020 15.59 15.97 15.29 15.50 1,355,202 +0.98(+6.75%)
Nov 06, 2020 15.54 15.99 14.39 14.52 1,030,971 -0.37(-2.50%)
Nov 05, 2020 14.65 15.07 14.65 14.89 627,842 +0.36(+2.50%)
Nov 04, 2020 14.47 14.88 14.31 14.53 780,320 -0.03(-0.23%)
Nov 03, 2020 14.54 14.71 14.41 14.56 1,020,896 +0.19(+1.35%)
Nov 02, 2020 14.58 14.59 14.14 14.37 657,691 +0.00(+0.00%)
Oct 30, 2020 14.04 14.40 13.97 14.37 2,572,934 +0.25(+1.80%)
Oct 29, 2020 13.88 14.25 13.84 14.12 1,132,347 +0.04(+0.30%)
Oct 28, 2020 14.45 14.50 14.01 14.07 685,644 -0.70(-4.75%)
Oct 27, 2020 14.73 15.03 14.65 14.77 1,197,245 +0.07(+0.46%)
Oct 26, 2020 14.49 14.76 14.31 14.71 1,217,286 +0.03(+0.23%)
Oct 23, 2020 14.75 14.79 14.54 14.67 804,640 +0.06(+0.41%)
Oct 22, 2020 14.51 14.68 14.41 14.61 1,003,800 +0.07(+0.46%)
Oct 21, 2020 14.97 14.97 14.50 14.55 888,683 -0.45(-2.99%)
Oct 20, 2020 15.05 15.15 14.88 14.99 658,893 +0.08(+0.57%)
Oct 19, 2020 15.26 15.36 14.87 14.91 1,061,159 -0.35(-2.33%)
Oct 16, 2020 15.36 15.45 15.24 15.26 545,182 -0.16(-1.04%)
Oct 15, 2020 15.26 15.46 15.09 15.43 669,178 +0.05(+0.33%)
Oct 14, 2020 15.92 15.98 15.37 15.37 584,596 -0.54(-3.40%)
Oct 13, 2020 16.14 16.18 15.77 15.92 554,262 -0.22(-1.36%)
Oct 12, 2020 16.16 16.22 16.03 16.14 810,227 +0.03(+0.21%)
Oct 09, 2020 16.07 16.36 15.92 16.10 995,241 +0.10(+0.63%)
Oct 08, 2020 15.76 16.08 15.65 16.00 768,511 +0.36(+2.32%)
Oct 07, 2020 15.49 15.68 15.30 15.64 567,010 +0.21(+1.37%)
Oct 06, 2020 15.71 15.78 15.37 15.43 822,716 -0.16(-1.03%)
Oct 05, 2020 15.58 15.72 15.19 15.59 871,850 +0.19(+1.21%)
Oct 02, 2020 15.29 15.62 15.25 15.40 908,873 -0.14(-0.87%)
Oct 01, 2020 15.57 15.65 15.27 15.54 681,431 -0.05(-0.33%)
Sep 30, 2020 15.91 15.95 15.46 15.59 956,127 -0.30(-1.86%)
Sep 29, 2020 16.11 16.11 15.83 15.88 799,760 -0.19(-1.16%)
Sep 28, 2020 15.92 16.09 15.89 16.07 778,769 +0.34(+2.15%)
Sep 25, 2020 15.48 15.81 15.36 15.73 814,579 +0.12(+0.76%)
Sep 24, 2020 15.79 15.90 15.50 15.61 760,619 -0.17(-1.07%)
Sep 23, 2020 16.34 16.38 15.75 15.78 827,968 -0.56(-3.41%)
Sep 22, 2020 16.46 16.72 16.25 16.34 862,543 -0.05(-0.31%)
Sep 21, 2020 16.82 16.93 16.23 16.39 892,292 -0.70(-4.10%)
Sep 18, 2020 17.20 17.44 16.82 17.09 2,655,042 -0.03(-0.20%)
Sep 17, 2020 17.08 17.27 16.93 17.12 888,210 -0.23(-1.32%)
Sep 16, 2020 17.21 17.72 17.17 17.35 767,043 +0.14(+0.79%)
Sep 15, 2020 17.47 17.52 17.01 17.22 738,840 -0.25(-1.45%)
Sep 14, 2020 18.19 18.25 17.46 17.47 999,092 -0.64(-3.52%)
Sep 11, 2020 18.30 18.30 18.04 18.11 457,935 -0.13(-0.74%)
Sep 10, 2020 18.77 18.80 18.21 18.24 437,659 -0.39(-2.11%)
Sep 09, 2020 18.57 18.76 18.41 18.64 619,947 +0.25(+1.37%)
Sep 08, 2020 18.67 18.71 18.25 18.38 479,524 -0.49(-2.62%)
Sep 04, 2020 19.15 19.32 18.64 18.88 577,459 -0.27(-1.40%)
Sep 03, 2020 19.63 19.69 19.08 19.15 556,308 -0.43(-2.18%)
Sep 02, 2020 19.12 19.61 19.12 19.57 525,960 +0.38(+1.96%)
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.