Skip to main content

Axalta Coating Systems Ltd (NY: AXTA )

34.39 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.55 38.20 29.43 31.66 23,146,228 -5.89(-15.69%)
Nov 29, 2017 37.55 37.82 37.30 37.55 5,841,966 +1.21(+3.33%)
Nov 28, 2017 35.75 36.54 35.55 36.34 5,662,936 +0.76(+2.14%)
Nov 27, 2017 36.00 36.16 35.51 35.58 4,048,054 -0.63(-1.74%)
Nov 24, 2017 35.59 36.30 35.59 36.21 2,190,213 +0.71(+2.00%)
Nov 22, 2017 35.96 36.10 34.82 35.50 21,805,712 +1.63(+4.81%)
Nov 21, 2017 33.69 33.90 33.55 33.87 5,393,840 +0.33(+0.98%)
Nov 20, 2017 33.25 33.59 33.11 33.54 1,198,832 +0.22(+0.66%)
Nov 17, 2017 32.98 33.45 32.98 33.32 1,864,420 +0.14(+0.42%)
Nov 16, 2017 32.32 33.20 32.28 33.18 2,376,994 +0.83(+2.57%)
Nov 15, 2017 31.65 32.37 31.16 32.35 2,870,758 +0.56(+1.76%)
Nov 14, 2017 31.76 31.92 31.52 31.79 1,004,704 -0.13(-0.41%)
Nov 13, 2017 31.87 32.16 31.71 31.92 1,146,829 -0.06(-0.19%)
Nov 10, 2017 32.00 32.10 31.74 31.98 1,597,135 -0.10(-0.31%)
Nov 09, 2017 32.46 32.59 31.95 32.08 1,236,479 -0.72(-2.20%)
Nov 08, 2017 32.88 33.08 32.52 32.80 1,916,346 -0.26(-0.79%)
Nov 07, 2017 32.76 33.10 32.75 33.06 2,296,665 +0.26(+0.79%)
Nov 06, 2017 32.88 33.00 32.28 32.80 2,140,147 -0.04(-0.12%)
Nov 03, 2017 32.89 33.07 32.59 32.84 3,432,594 +0.07(+0.21%)
Nov 02, 2017 33.36 33.38 32.62 32.77 2,481,980 -0.65(-1.94%)
Nov 01, 2017 33.52 33.67 32.91 33.42 3,054,625 +0.17(+0.51%)
Oct 31, 2017 32.97 33.44 32.56 33.25 4,846,507 +0.82(+2.53%)
Oct 30, 2017 32.85 34.09 32.15 32.43 9,683,316 -0.72(-2.17%)
Oct 27, 2017 28.38 34.47 28.04 33.15 18,300,606 +4.81(+16.97%)
Oct 26, 2017 29.25 29.55 28.04 28.34 4,683,817 -0.72(-2.48%)
Oct 25, 2017 28.99 29.20 28.57 29.06 3,176,555 +0.01(+0.03%)
Oct 24, 2017 29.45 29.61 29.01 29.05 1,712,952 -0.33(-1.12%)
Oct 23, 2017 29.32 29.52 29.18 29.38 2,091,846 +0.07(+0.24%)
Oct 20, 2017 29.32 29.45 29.20 29.31 1,622,705 +0.11(+0.38%)
Oct 19, 2017 28.65 29.38 28.55 29.20 2,316,596 +0.44(+1.53%)
Oct 18, 2017 28.36 28.82 28.34 28.76 3,564,804 +0.37(+1.30%)
Oct 17, 2017 28.38 28.51 28.29 28.39 2,422,616 +0.04(+0.14%)
Oct 16, 2017 28.24 28.44 28.14 28.35 2,747,370 +0.08(+0.28%)
Oct 13, 2017 28.28 28.41 28.23 28.27 1,937,762 -0.02(-0.07%)
Oct 12, 2017 28.67 28.70 28.25 28.29 2,617,740 -0.28(-0.98%)
Oct 11, 2017 28.63 28.75 28.25 28.57 4,052,009 -0.19(-0.66%)
Oct 10, 2017 29.04 29.21 28.55 28.76 5,527,460 -0.92(-3.10%)
Oct 09, 2017 29.50 30.16 28.94 29.68 6,316,262 -0.85(-2.78%)
Oct 06, 2017 29.96 30.55 29.88 30.53 2,855,415 +0.51(+1.70%)
Oct 05, 2017 29.71 30.10 29.53 30.02 2,302,184 +0.45(+1.52%)
Oct 04, 2017 29.55 29.72 29.35 29.57 1,699,292 +0.04(+0.14%)
Oct 03, 2017 29.18 29.55 29.11 29.53 2,493,890 +0.51(+1.76%)
Oct 02, 2017 28.81 29.06 28.73 29.02 2,899,921 +0.10(+0.35%)
Sep 29, 2017 28.92 29.11 28.84 28.92 3,172,922 -0.01(-0.03%)
Sep 28, 2017 28.96 29.03 28.81 28.93 1,215,928 -0.08(-0.28%)
Sep 27, 2017 28.92 29.11 28.74 29.01 1,471,074 +0.03(+0.10%)
Sep 26, 2017 29.00 29.16 28.94 28.98 1,885,143 +0.08(+0.28%)
Sep 25, 2017 28.98 29.07 28.86 28.90 2,392,984 -0.13(-0.45%)
Sep 22, 2017 29.25 29.34 28.96 29.03 1,284,104 -0.20(-0.68%)
Sep 21, 2017 29.34 29.57 29.18 29.23 1,201,994 -0.18(-0.61%)
Sep 20, 2017 29.37 29.68 29.26 29.41 1,999,499 +0.13(+0.44%)
Sep 19, 2017 29.20 29.41 29.18 29.28 1,298,055 +0.05(+0.17%)
Sep 18, 2017 29.36 29.48 29.21 29.23 1,233,748 -0.02(-0.07%)
Sep 15, 2017 29.15 29.44 29.12 29.25 1,824,666 +0.08(+0.27%)
Sep 14, 2017 28.83 29.17 28.73 29.17 2,047,399 +0.34(+1.18%)
Sep 13, 2017 28.91 29.01 28.75 28.83 1,676,205 -0.24(-0.83%)
Sep 12, 2017 29.05 29.23 28.99 29.07 1,444,251 +0.21(+0.73%)
Sep 11, 2017 28.59 29.02 28.54 28.86 2,605,486 +0.41(+1.44%)
Sep 08, 2017 28.64 28.74 28.21 28.45 2,758,211 -0.27(-0.94%)
Sep 07, 2017 29.04 29.08 28.72 28.72 2,447,758 -0.30(-1.03%)
Sep 06, 2017 29.11 29.12 28.82 29.02 2,411,617 -0.11(-0.38%)
Sep 05, 2017 29.51 29.67 29.12 29.13 1,142,934 -0.34(-1.15%)
Sep 01, 2017 29.59 29.63 29.25 29.47 1,158,925 -0.05(-0.17%)
Aug 31, 2017 29.52 29.82 29.49 29.52 2,026,699 +0.17(+0.58%)
Aug 30, 2017 29.14 29.37 29.03 29.35 2,352,852 +0.08(+0.27%)
Aug 29, 2017 29.01 29.30 29.01 29.27 1,149,639 -0.01(-0.03%)
Aug 28, 2017 29.22 29.32 29.10 29.28 1,271,657 +0.14(+0.48%)
Aug 25, 2017 29.70 29.70 29.14 29.14 1,330,163 -0.39(-1.32%)
Aug 24, 2017 29.51 29.63 29.41 29.53 1,519,502 +0.06(+0.20%)
Aug 23, 2017 29.10 29.58 29.10 29.47 1,793,733 +0.04(+0.14%)
Aug 22, 2017 29.27 29.47 29.16 29.43 1,528,825 +0.22(+0.75%)
Aug 21, 2017 29.16 29.24 28.97 29.21 1,822,642 +0.01(+0.03%)
Aug 18, 2017 29.09 29.36 28.99 29.20 2,122,914 +0.15(+0.52%)
Aug 17, 2017 29.32 29.39 29.00 29.05 3,134,682 -0.35(-1.19%)
Aug 16, 2017 29.00 29.52 29.00 29.40 2,247,721 +0.43(+1.48%)
Aug 15, 2017 29.20 29.21 28.91 28.97 3,133,227 -0.07(-0.24%)
Aug 14, 2017 28.89 29.11 28.66 29.04 4,189,862 +0.31(+1.08%)
Aug 11, 2017 28.35 28.84 28.35 28.73 5,070,234 +0.55(+1.95%)
Aug 10, 2017 28.07 28.22 27.92 28.18 3,966,954 -0.13(-0.46%)
Aug 09, 2017 28.24 28.51 28.07 28.31 4,213,621 -0.13(-0.46%)
Aug 08, 2017 28.13 28.81 28.04 28.44 3,709,707 +0.36(+1.28%)
Aug 07, 2017 28.21 28.44 27.90 28.08 3,599,976 -0.16(-0.57%)
Aug 04, 2017 29.27 29.39 27.77 28.24 6,832,852 -1.01(-3.45%)
Aug 03, 2017 30.00 30.32 28.18 29.25 9,664,416 -2.51(-7.90%)
Aug 02, 2017 31.73 31.87 31.26 31.76 1,941,636 +0.03(+0.09%)
Aug 01, 2017 31.60 31.82 31.46 31.73 1,640,329 +0.23(+0.73%)
Jul 31, 2017 32.02 32.06 31.46 31.50 1,235,120 -0.48(-1.50%)
Jul 28, 2017 31.80 32.04 31.73 31.98 1,764,854 +0.13(+0.41%)
Jul 27, 2017 32.13 32.16 31.69 31.85 1,566,600 -0.17(-0.53%)
Jul 26, 2017 32.33 32.41 31.97 32.02 1,999,368 -0.27(-0.84%)
Jul 25, 2017 32.40 32.52 32.21 32.29 1,036,351 +0.12(+0.37%)
Jul 24, 2017 32.39 32.45 31.96 32.17 1,596,952 -0.33(-1.02%)
Jul 21, 2017 32.76 32.95 32.48 32.50 1,501,568 -0.50(-1.52%)
Jul 20, 2017 33.40 33.41 32.67 33.00 1,501,326 -0.54(-1.61%)
Jul 19, 2017 33.50 33.60 33.45 33.54 901,780 +0.33(+0.99%)
Jul 18, 2017 33.10 33.28 33.07 33.21 863,686 -0.15(-0.45%)
Jul 17, 2017 33.45 33.48 33.27 33.36 624,625 -0.04(-0.12%)
Jul 14, 2017 33.50 33.13 33.40 945,533 +0.31(+0.94%)
Jul 13, 2017 33.30 33.44 33.03 33.09 1,162,127 -0.03(-0.09%)
Jul 12, 2017 32.85 33.14 32.85 33.12 920,421 +0.41(+1.25%)
Jul 11, 2017 32.51 32.75 32.21 32.71 883,311 +0.28(+0.86%)
Jul 10, 2017 32.63 32.85 32.39 32.43 1,443,712 -0.13(-0.40%)
Jul 07, 2017 32.04 32.67 32.03 32.56 1,152,127 +0.56(+1.75%)
Jul 06, 2017 32.13 32.15 31.82 32.00 2,194,931 -0.07(-0.22%)
Jul 05, 2017 32.19 32.20 31.96 32.07 1,368,082 -0.06(-0.19%)
Jul 03, 2017 32.10 32.30 31.83 32.13 721,547 +0.09(+0.28%)
Jun 30, 2017 32.09 32.27 31.98 32.04 966,665 -0.01(-0.03%)
Jun 29, 2017 32.38 32.38 31.95 32.05 1,082,814 -0.16(-0.50%)
Jun 28, 2017 32.12 32.36 32.00 32.21 851,834 +0.24(+0.75%)
Jun 27, 2017 32.03 32.24 31.94 31.97 1,829,698 -0.02(-0.06%)
Jun 26, 2017 31.97 32.07 31.41 31.99 1,624,169 +0.05(+0.16%)
Jun 23, 2017 32.38 32.41 31.87 31.94 4,459,484 -0.41(-1.27%)
Jun 22, 2017 32.33 32.51 32.24 32.35 1,230,120 -0.06(-0.19%)
Jun 21, 2017 31.06 33.00 31.05 32.41 3,040,430 -1.02(-3.05%)
Jun 20, 2017 33.58 33.75 33.42 33.43 1,488,679 -0.18(-0.54%)
Jun 19, 2017 33.90 34.10 33.55 33.61 1,882,175 -0.15(-0.44%)
Jun 16, 2017 33.50 33.77 33.37 33.76 1,645,754 +0.34(+1.02%)
Jun 15, 2017 33.10 33.43 33.06 33.42 1,710,195 +0.07(+0.21%)
Jun 14, 2017 33.27 33.39 33.07 33.35 1,241,589 +0.13(+0.39%)
Jun 13, 2017 32.93 33.22 32.92 33.22 1,049,114 +0.31(+0.94%)
Jun 12, 2017 33.49 33.53 32.79 32.91 1,397,373 -0.68(-2.02%)
Jun 09, 2017 33.40 33.70 33.39 33.59 760,244 +0.26(+0.78%)
Jun 08, 2017 33.35 33.46 33.10 33.33 1,035,407 -0.03(-0.09%)
Jun 07, 2017 33.57 33.73 33.34 33.36 1,697,877 -0.21(-0.63%)
Jun 06, 2017 32.99 33.59 32.88 33.57 2,217,216 +0.58(+1.76%)
Jun 05, 2017 32.92 33.24 32.90 32.99 1,267,094 -0.01(-0.03%)
Jun 02, 2017 32.74 33.17 32.59 33.00 1,256,955 +0.32(+0.98%)
Jun 01, 2017 31.35 32.82 31.35 32.68 2,431,308 +1.38(+4.41%)
May 31, 2017 31.50 31.50 31.19 31.30 1,552,138 -0.20(-0.63%)
May 30, 2017 31.68 31.81 31.40 31.50 1,824,220 -0.24(-0.76%)
May 26, 2017 31.49 31.79 31.40 31.74 856,298 +0.21(+0.67%)
May 25, 2017 31.33 31.61 31.32 31.53 888,463 +0.32(+1.03%)
May 24, 2017 31.48 31.65 31.18 31.21 1,054,059 -0.22(-0.70%)
May 23, 2017 31.46 31.57 31.30 31.43 1,557,239 +0.02(+0.06%)
May 22, 2017 31.44 31.47 31.24 31.41 1,447,212 +0.11(+0.35%)
May 19, 2017 30.97 31.41 30.97 31.30 1,011,845 +0.37(+1.20%)
May 18, 2017 30.96 31.17 30.67 30.93 1,467,006 -0.23(-0.74%)
May 17, 2017 31.23 31.39 31.03 31.16 1,974,592 -0.47(-1.49%)
May 16, 2017 31.51 31.68 31.14 31.63 1,822,153 +0.34(+1.09%)
May 15, 2017 31.36 31.46 31.18 31.29 1,293,146 +0.11(+0.35%)
May 12, 2017 31.15 31.26 31.03 31.18 851,440 -0.24(-0.76%)
May 11, 2017 31.44 31.65 31.27 31.42 1,245,271 -0.10(-0.32%)
May 10, 2017 31.38 31.61 31.30 31.52 1,345,945 +0.22(+0.70%)
May 09, 2017 31.19 31.38 30.95 31.30 964,381 +0.21(+0.68%)
May 08, 2017 31.21 31.37 30.94 31.09 967,053 -0.12(-0.38%)
May 05, 2017 31.08 31.27 30.97 31.21 1,050,819 +0.15(+0.48%)
May 04, 2017 31.06 31.10 30.81 31.06 1,016,963 +0.14(+0.45%)
May 03, 2017 31.14 31.22 30.84 30.92 1,348,627 -0.27(-0.87%)
May 02, 2017 31.58 31.66 31.13 31.19 1,635,020 -0.43(-1.36%)
May 01, 2017 31.44 31.80 31.21 31.62 1,623,225 +0.25(+0.80%)
Apr 28, 2017 32.04 32.08 31.35 31.37 1,928,732 -0.62(-1.94%)
Apr 27, 2017 32.05 32.10 31.56 31.99 3,140,075 +0.16(+0.50%)
Apr 26, 2017 32.74 32.93 31.25 31.83 3,641,912 -0.37(-1.15%)
Apr 25, 2017 32.00 32.28 31.95 32.20 2,661,174 +0.28(+0.88%)
Apr 24, 2017 31.78 31.95 31.65 31.92 2,873,611 +0.55(+1.75%)
Apr 21, 2017 31.80 31.82 31.20 31.37 1,882,451 -0.31(-0.98%)
Apr 20, 2017 31.27 31.81 31.11 31.68 1,699,582 +0.69(+2.23%)
Apr 19, 2017 31.52 31.57 30.91 30.99 3,301,214 -0.52(-1.65%)
Apr 18, 2017 31.22 31.51 31.18 31.51 1,485,560 +0.18(+0.57%)
Apr 17, 2017 31.07 31.49 31.07 31.33 1,002,287 +0.33(+1.06%)
Apr 13, 2017 31.23 31.40 30.80 31.00 1,424,411 -0.29(-0.93%)
Apr 12, 2017 31.81 32.15 31.06 31.29 1,442,819 -0.37(-1.17%)
Apr 11, 2017 31.47 31.66 31.22 31.66 906,132 +0.14(+0.44%)
Apr 10, 2017 31.31 31.62 31.31 31.52 1,241,767 +0.24(+0.77%)
Apr 07, 2017 31.44 31.65 31.24 31.28 2,494,343 -0.21(-0.67%)
Apr 06, 2017 31.57 31.69 31.38 31.49 888,263 -0.09(-0.28%)
Apr 05, 2017 32.10 32.29 31.52 31.58 1,399,241 -0.50(-1.56%)
Apr 04, 2017 31.84 32.14 31.74 32.08 1,592,837 +0.16(+0.50%)
Apr 03, 2017 32.20 32.20 31.54 31.92 1,876,460 -0.28(-0.87%)
Mar 31, 2017 32.10 32.29 31.94 32.20 1,694,264 +0.08(+0.25%)
Mar 30, 2017 31.81 32.21 31.80 32.12 1,867,100 +0.22(+0.69%)
Mar 29, 2017 31.56 31.90 31.46 31.90 1,866,687 +0.40(+1.27%)
Mar 28, 2017 31.18 31.60 31.06 31.50 963,154 +0.34(+1.09%)
Mar 27, 2017 30.62 31.21 30.52 31.16 1,063,135 +0.30(+0.97%)
Mar 24, 2017 31.32 31.53 30.75 30.86 1,187,317 -0.45(-1.44%)
Mar 23, 2017 31.09 31.41 30.92 31.31 1,744,044 +0.10(+0.32%)
Mar 22, 2017 31.43 31.48 30.86 31.21 3,226,961 -0.37(-1.17%)
Mar 21, 2017 32.14 32.16 31.50 31.58 1,896,056 -0.52(-1.62%)
Mar 20, 2017 32.62 32.62 31.99 32.10 1,652,250 -0.51(-1.56%)
Mar 17, 2017 32.46 33.06 32.40 32.61 3,836,321 +0.33(+1.02%)
Mar 16, 2017 31.75 32.50 31.74 32.28 3,789,341 +1.20(+3.86%)
Mar 15, 2017 31.24 31.44 30.98 31.08 1,924,998 -0.05(-0.16%)
Mar 14, 2017 31.24 31.41 31.06 31.13 1,094,770 -0.22(-0.70%)
Mar 13, 2017 31.39 31.54 31.22 31.35 2,135,652 +0.13(+0.42%)
Mar 10, 2017 30.94 31.62 30.90 31.22 3,638,390 +0.43(+1.40%)
Mar 09, 2017 30.02 30.96 30.02 30.79 6,476,422 +0.90(+3.01%)
Mar 08, 2017 29.00 30.17 28.80 29.89 3,952,049 +0.84(+2.89%)
Mar 07, 2017 29.17 29.23 28.87 29.05 856,174 -0.19(-0.65%)
Mar 06, 2017 29.44 29.49 29.13 29.24 884,626 -0.29(-0.98%)
Mar 03, 2017 29.24 29.58 29.10 29.53 1,261,380 +0.32(+1.10%)
Mar 02, 2017 29.76 29.76 29.16 29.21 1,037,479 -0.53(-1.78%)
Mar 01, 2017 29.50 29.79 29.32 29.74 1,277,798 +0.63(+2.16%)
Feb 28, 2017 29.15 29.26 28.99 29.11 1,696,651 -0.13(-0.44%)
Feb 27, 2017 29.63 30.00 29.12 29.24 2,084,281 -0.14(-0.48%)
Feb 24, 2017 29.35 29.41 29.14 29.38 823,043 -0.09(-0.31%)
Feb 23, 2017 29.98 30.00 29.38 29.47 1,161,919 -0.12(-0.41%)
Feb 22, 2017 29.65 29.77 29.55 29.59 950,486 -0.24(-0.80%)
Feb 21, 2017 29.65 29.90 29.64 29.83 1,074,830 +0.18(+0.61%)
Feb 17, 2017 29.65 29.65 29.65 0 -0.01(-0.03%)
Feb 16, 2017 29.93 30.21 29.59 29.66 934,974 -0.32(-1.07%)
Feb 15, 2017 29.62 30.00 29.57 29.98 1,614,225 +0.32(+1.08%)
Feb 14, 2017 29.77 30.11 29.56 29.66 1,253,789 +0.01(+0.03%)
Feb 13, 2017 29.44 29.65 29.30 29.65 1,583,633 +0.42(+1.44%)
Feb 10, 2017 29.42 29.57 29.11 29.23 1,521,726 -0.20(-0.68%)
Feb 09, 2017 28.62 29.57 28.62 29.43 2,017,154 -0.01(-0.03%)
Feb 08, 2017 29.61 29.61 28.65 29.44 2,326,606 +0.09(+0.31%)
Feb 07, 2017 29.49 29.70 29.30 29.35 2,111,754 -0.13(-0.44%)
Feb 06, 2017 29.54 29.72 29.41 29.48 1,820,480 -0.18(-0.61%)
Feb 03, 2017 29.62 29.80 29.41 29.66 1,089,048 +0.15(+0.51%)
Feb 02, 2017 29.42 29.56 29.32 29.51 1,066,999 +0.10(+0.34%)
Feb 01, 2017 29.22 29.43 29.00 29.41 1,770,967 +0.41(+1.41%)
Jan 31, 2017 29.22 29.39 28.94 29.00 1,702,992 -0.15(-0.51%)
Jan 30, 2017 29.10 29.26 28.79 29.15 1,540,418 -0.08(-0.27%)
Jan 27, 2017 29.24 29.39 29.10 29.23 1,101,400 +0.01(+0.03%)
Jan 26, 2017 29.53 29.92 29.20 29.22 2,313,280 -0.10(-0.34%)
Jan 25, 2017 29.29 29.43 28.89 29.32 2,020,225 +0.19(+0.65%)
Jan 24, 2017 28.88 29.27 28.76 29.13 1,907,227 +0.38(+1.32%)
Jan 23, 2017 28.75 28.92 28.64 28.75 1,380,281 +0.00(+0.00%)
Jan 20, 2017 28.77 28.83 28.54 28.75 1,394,211 +0.15(+0.52%)
Jan 19, 2017 28.50 28.73 28.43 28.60 2,322,939 +0.13(+0.46%)
Jan 18, 2017 28.14 28.49 27.96 28.47 4,816,079 +0.41(+1.46%)
Jan 17, 2017 27.99 28.20 27.96 28.06 1,465,114 -0.12(-0.43%)
Jan 13, 2017 28.18 28.18 28.18 0 +0.14(+0.50%)
Jan 12, 2017 27.83 28.05 27.66 28.04 1,714,674 +0.13(+0.47%)
Jan 11, 2017 27.31 27.91 27.22 27.91 2,226,182 +0.63(+2.31%)
Jan 10, 2017 27.52 27.72 27.27 27.28 1,660,136 -0.33(-1.20%)
Jan 09, 2017 27.39 27.74 27.25 27.61 1,791,672 +0.01(+0.04%)
Jan 06, 2017 27.83 27.90 27.56 27.60 1,092,863 -0.21(-0.76%)
Jan 05, 2017 27.91 28.02 27.74 27.81 1,301,707 -0.12(-0.43%)
Jan 04, 2017 27.80 28.05 27.78 27.93 2,632,183 +0.28(+1.01%)
Jan 03, 2017 27.41 27.71 27.20 27.65 2,515,642 +0.45(+1.65%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.09(-0.33%)
Dec 29, 2016 27.00 27.38 27.00 27.29 2,289,310 +0.28(+1.04%)
Dec 28, 2016 27.23 27.23 27.00 27.01 2,028,928 -0.09(-0.33%)
Dec 27, 2016 27.15 27.25 27.01 27.10 1,266,203 +0.05(+0.18%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 22, 2016 27.30 27.32 26.97 27.05 2,135,005 -0.22(-0.81%)
Dec 21, 2016 27.30 27.42 27.13 27.27 2,943,430 +0.02(+0.07%)
Dec 20, 2016 27.41 27.48 27.21 27.25 2,547,227 -0.16(-0.58%)
Dec 19, 2016 27.10 27.45 27.09 27.41 4,878,807 +0.31(+1.14%)
Dec 16, 2016 26.46 27.17 26.20 27.10 6,170,677 +0.82(+3.12%)
Dec 15, 2016 25.91 26.55 25.91 26.28 4,428,283 +0.39(+1.51%)
Dec 14, 2016 26.32 26.64 25.87 25.89 1,740,974 -0.43(-1.63%)
Dec 13, 2016 26.45 26.71 26.26 26.32 1,383,988 -0.15(-0.57%)
Dec 12, 2016 27.05 27.23 26.43 26.47 1,055,856 -0.66(-2.43%)
Dec 09, 2016 27.22 27.33 26.91 27.13 1,234,622 -0.07(-0.26%)
Dec 08, 2016 26.81 27.25 26.66 27.20 1,854,668 +0.43(+1.61%)
Dec 07, 2016 26.47 26.77 26.37 26.77 1,818,852 +0.25(+0.94%)
Dec 06, 2016 25.64 26.55 25.54 26.52 3,093,613 +0.90(+3.51%)
Dec 05, 2016 25.20 25.68 25.20 25.62 2,742,841 +0.58(+2.32%)
Dec 02, 2016 25.48 25.89 24.72 25.04 5,082,688 -0.80(-3.10%)
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.