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 (%)
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%)
Dec 01, 2016 26.45 26.59 25.57 25.84 4,056,618 -0.58(-2.20%)
Nov 30, 2016 26.62 26.73 26.26 26.42 3,519,361 -0.09(-0.34%)
Nov 29, 2016 26.43 26.71 26.33 26.51 1,782,496 +0.14(+0.53%)
Nov 28, 2016 26.51 26.58 26.18 26.37 2,099,757 -0.19(-0.72%)
Nov 25, 2016 26.49 26.57 26.43 26.56 382,870 +0.15(+0.57%)
Nov 23, 2016 26.41 26.41 26.41 0 +0.00(+0.00%)
Nov 22, 2016 26.37 26.43 26.23 26.41 1,354,297 +0.14(+0.53%)
Nov 21, 2016 26.27 26.35 26.15 26.27 936,331 +0.13(+0.50%)
Nov 18, 2016 26.36 26.43 26.01 26.14 1,506,994 -0.27(-1.02%)
Nov 17, 2016 26.24 26.45 26.21 26.41 1,945,426 +0.26(+0.99%)
Nov 16, 2016 26.12 26.47 26.10 26.15 2,233,280 -0.06(-0.23%)
Nov 15, 2016 25.91 26.29 25.85 26.21 2,292,687 +0.36(+1.39%)
Nov 14, 2016 26.35 26.35 25.41 25.85 2,739,365 -0.34(-1.30%)
Nov 11, 2016 26.06 26.25 25.86 26.19 1,699,511 +0.13(+0.50%)
Nov 10, 2016 25.80 26.31 25.70 26.06 1,768,084 +0.42(+1.64%)
Nov 09, 2016 24.83 25.86 24.56 25.64 3,023,158 +0.56(+2.23%)
Nov 08, 2016 25.02 25.24 24.97 25.08 1,214,801 +0.03(+0.12%)
Nov 07, 2016 25.00 25.09 24.62 25.05 2,335,732 +0.52(+2.12%)
Nov 04, 2016 24.56 24.95 24.44 24.53 2,076,260 -0.01(-0.04%)
Nov 03, 2016 24.99 25.06 24.52 24.54 1,018,608 -0.46(-1.84%)
Nov 02, 2016 25.08 25.18 24.96 25.00 1,310,127 -0.11(-0.44%)
Nov 01, 2016 25.10 25.38 24.84 25.11 3,035,952 -0.01(-0.04%)
Oct 31, 2016 25.00 25.20 24.99 25.12 1,607,817 +0.08(+0.32%)
Oct 28, 2016 25.03 25.15 24.96 25.04 2,522,668 -0.04(-0.16%)
Oct 27, 2016 24.70 25.29 24.27 25.08 5,443,052 -0.29(-1.14%)
Oct 26, 2016 25.73 25.97 25.32 25.37 4,148,996 -0.52(-2.01%)
Oct 25, 2016 25.83 26.18 25.51 25.89 4,098,735 -0.43(-1.63%)
Oct 24, 2016 26.26 26.41 26.22 26.32 1,019,356 +0.17(+0.65%)
Oct 21, 2016 26.16 26.23 25.94 26.15 1,432,845 -0.21(-0.80%)
Oct 20, 2016 26.00 26.61 26.00 26.36 2,828,782 +0.37(+1.42%)
Oct 19, 2016 26.28 26.28 25.55 25.99 6,351,398 -0.29(-1.10%)
Oct 18, 2016 26.43 26.55 26.24 26.28 4,432,859 -0.12(-0.45%)
Oct 17, 2016 26.25 26.48 26.22 26.40 1,506,875 +0.19(+0.72%)
Oct 14, 2016 26.53 26.53 26.10 26.21 3,731,132 -0.20(-0.76%)
Oct 13, 2016 25.88 26.43 25.66 26.41 2,141,457 +0.41(+1.58%)
Oct 12, 2016 26.10 26.31 25.99 26.00 1,257,220 -0.15(-0.57%)
Oct 11, 2016 26.44 26.45 25.64 26.15 2,775,942 -0.48(-1.80%)
Oct 10, 2016 26.92 27.12 26.60 26.63 2,172,171 -0.13(-0.49%)
Oct 07, 2016 27.91 28.07 26.67 26.76 5,728,228 -1.35(-4.80%)
Oct 06, 2016 28.09 28.26 27.95 28.11 2,937,890 +0.06(+0.21%)
Oct 05, 2016 28.09 28.17 27.91 28.05 2,540,332 -0.02(-0.07%)
Oct 04, 2016 28.13 28.30 27.95 28.07 2,493,057 -0.02(-0.07%)
Oct 03, 2016 28.25 28.37 27.90 28.09 2,418,805 -0.18(-0.64%)
Sep 30, 2016 28.11 28.40 28.07 28.27 1,703,180 +0.34(+1.22%)
Sep 29, 2016 28.21 28.27 27.74 27.93 1,108,758 -0.36(-1.27%)
Sep 28, 2016 28.04 28.33 27.91 28.29 928,267 +0.28(+1.00%)
Sep 27, 2016 27.84 28.07 27.72 28.01 741,235 +0.11(+0.39%)
Sep 26, 2016 27.99 28.07 27.83 27.90 545,641 -0.11(-0.39%)
Sep 23, 2016 28.01 28.09 27.86 28.01 591,506 -0.05(-0.18%)
Sep 22, 2016 27.89 28.20 27.84 28.06 1,112,149 +0.41(+1.48%)
Sep 21, 2016 27.55 27.78 27.30 27.65 941,399 +0.27(+0.99%)
Sep 20, 2016 27.84 27.85 27.27 27.38 1,048,555 -0.34(-1.23%)
Sep 19, 2016 27.47 27.85 27.41 27.72 1,901,821 +0.37(+1.35%)
Sep 16, 2016 27.14 27.56 27.08 27.35 2,406,863 +0.02(+0.07%)
Sep 15, 2016 27.04 27.39 26.99 27.33 1,488,508 +0.20(+0.74%)
Sep 14, 2016 27.34 27.58 26.95 27.13 1,706,119 -0.23(-0.84%)
Sep 13, 2016 27.68 27.80 27.05 27.36 2,574,674 -0.62(-2.22%)
Sep 12, 2016 28.15 28.19 27.49 27.98 2,191,923 -0.18(-0.64%)
Sep 09, 2016 28.44 28.55 27.98 28.16 3,399,426 -0.48(-1.68%)
Sep 08, 2016 28.90 29.04 28.45 28.64 1,545,214 -0.30(-1.04%)
Sep 07, 2016 28.77 29.03 28.65 28.94 946,441 +0.05(+0.17%)
Sep 06, 2016 28.95 29.06 28.65 28.89 1,373,946 -0.08(-0.28%)
Sep 02, 2016 29.05 28.97 28.97 28.97 740,000 +0.02(+0.07%)
Sep 01, 2016 28.77 29.03 28.66 28.95 2,200,651 +0.33(+1.15%)
Aug 31, 2016 28.69 28.77 28.48 28.62 2,558,155 +0.00(+0.00%)
Aug 30, 2016 28.65 28.84 28.50 28.62 2,011,777 +0.19(+0.67%)
Aug 29, 2016 28.30 28.59 28.30 28.43 2,009,304 +0.11(+0.39%)
Aug 26, 2016 28.38 28.58 28.10 28.32 1,617,585 +0.08(+0.28%)
Aug 25, 2016 28.24 28.34 28.00 28.24 1,704,941 +0.04(+0.14%)
Aug 24, 2016 28.45 28.49 28.14 28.20 1,823,304 -0.15(-0.53%)
Aug 23, 2016 28.29 28.49 28.14 28.35 2,139,900 +0.23(+0.82%)
Aug 22, 2016 27.82 28.23 27.73 28.12 1,446,634 +0.15(+0.54%)
Aug 19, 2016 27.92 28.06 27.60 27.97 1,101,262 -0.07(-0.25%)
Aug 18, 2016 27.78 28.06 27.63 28.04 1,352,986 +0.23(+0.83%)
Aug 17, 2016 27.74 27.92 27.35 27.81 2,426,938 +0.07(+0.25%)
Aug 16, 2016 28.32 28.45 27.64 27.74 2,505,523 -0.56(-1.98%)
Aug 15, 2016 28.06 28.42 27.97 28.30 1,282,553 +0.30(+1.07%)
Aug 12, 2016 28.11 28.36 27.93 28.00 2,428,133 -0.26(-0.92%)
Aug 11, 2016 28.27 28.58 28.10 28.26 1,685,338 -0.01(-0.04%)
Aug 10, 2016 28.16 28.32 28.10 28.27 1,313,891 +0.08(+0.28%)
Aug 09, 2016 28.27 28.43 28.16 28.19 1,232,973 -0.08(-0.28%)
Aug 08, 2016 28.43 28.50 28.17 28.27 1,789,369 -0.07(-0.25%)
Aug 05, 2016 28.15 28.37 27.93 28.34 3,713,328 +0.30(+1.07%)
Aug 04, 2016 28.24 28.28 27.95 28.04 1,685,160 -0.14(-0.50%)
Aug 03, 2016 28.03 28.34 28.03 28.18 1,981,082 +0.15(+0.54%)
Aug 02, 2016 28.55 28.72 28.00 28.03 3,462,294 -0.49(-1.72%)
Aug 01, 2016 28.73 28.87 28.49 28.52 3,795,968 -0.03(-0.11%)
Jul 29, 2016 28.38 28.77 28.25 28.55 5,613,095 +0.25(+0.88%)
Jul 28, 2016 28.02 28.38 27.95 28.30 14,213,921 -0.67(-2.31%)
Jul 27, 2016 28.88 29.19 28.60 28.97 2,243,044 +0.23(+0.80%)
Jul 26, 2016 28.62 29.59 28.47 28.74 3,283,860 +0.17(+0.60%)
Jul 25, 2016 28.29 28.68 28.25 28.57 1,938,159 +0.23(+0.81%)
Jul 22, 2016 28.28 28.63 28.23 28.34 1,142,712 +0.07(+0.25%)
Jul 21, 2016 28.35 28.69 28.11 28.27 2,245,843 +0.03(+0.11%)
Jul 20, 2016 27.72 28.37 27.69 28.24 1,094,592 +0.51(+1.84%)
Jul 19, 2016 28.06 28.06 27.68 27.73 742,294 -0.28(-1.00%)
Jul 18, 2016 27.83 28.21 27.78 28.01 678,037 +0.12(+0.43%)
Jul 15, 2016 27.84 27.98 27.64 27.89 746,299 +0.05(+0.18%)
Jul 14, 2016 27.88 28.00 27.66 27.84 866,469 +0.08(+0.29%)
Jul 13, 2016 27.50 27.88 27.31 27.76 1,400,556 +0.27(+0.98%)
Jul 12, 2016 27.48 27.66 27.43 27.49 1,134,125 +0.36(+1.33%)
Jul 11, 2016 27.19 27.24 26.91 27.13 1,266,966 -0.04(-0.15%)
Jul 08, 2016 26.97 27.39 26.68 27.17 1,478,742 +0.49(+1.84%)
Jul 07, 2016 26.28 26.72 26.27 26.68 1,981,826 +0.49(+1.87%)
Jul 06, 2016 26.03 26.23 25.86 26.19 2,096,016 +0.14(+0.54%)
Jul 05, 2016 26.09 26.13 25.79 26.05 2,179,386 -0.20(-0.76%)
Jul 01, 2016 26.64 26.25 26.25 26.25 1,886,200 -0.28(-1.06%)
Jun 30, 2016 26.31 26.53 26.16 26.53 2,023,248 +0.22(+0.84%)
Jun 29, 2016 25.88 26.38 25.83 26.31 1,838,593 +0.71(+2.77%)
Jun 28, 2016 25.78 25.97 25.00 25.60 3,518,602 +0.22(+0.87%)
Jun 27, 2016 25.83 25.83 24.80 25.38 4,143,110 -0.71(-2.72%)
Jun 24, 2016 26.99 27.18 26.06 26.09 8,985,697 -1.93(-6.89%)
Jun 23, 2016 28.28 28.69 27.97 28.02 3,815,988 +0.06(+0.21%)
Jun 22, 2016 28.01 28.12 27.94 27.96 1,748,881 -0.11(-0.39%)
Jun 21, 2016 28.34 28.41 27.92 28.07 2,133,265 -0.30(-1.06%)
Jun 20, 2016 28.05 28.55 28.00 28.37 4,008,566 +0.38(+1.36%)
Jun 17, 2016 27.70 28.01 27.57 27.99 3,382,384 +0.28(+1.01%)
Jun 16, 2016 27.07 27.71 26.80 27.71 2,893,673 +0.50(+1.84%)
Jun 15, 2016 27.15 27.40 27.11 27.21 2,111,620 +0.13(+0.48%)
Jun 14, 2016 27.24 27.34 26.80 27.08 2,527,536 -0.27(-0.99%)
Jun 13, 2016 27.79 27.82 27.21 27.35 2,439,024 -0.55(-1.97%)
Jun 10, 2016 27.74 28.00 27.21 27.90 2,542,393 +0.02(+0.07%)
Jun 09, 2016 28.06 28.16 27.88 27.88 945,272 -0.31(-1.10%)
Jun 08, 2016 28.10 28.23 28.02 28.19 1,929,900 +0.19(+0.68%)
Jun 07, 2016 28.10 28.17 27.86 28.00 1,750,792 -0.01(-0.04%)
Jun 06, 2016 27.90 28.13 27.80 28.01 2,144,732 +0.24(+0.86%)
Jun 03, 2016 27.78 28.02 27.37 27.77 2,849,096 -0.16(-0.57%)
Jun 02, 2016 28.00 28.09 27.77 27.93 1,772,122 -0.06(-0.21%)
Jun 01, 2016 28.12 28.14 27.51 27.99 2,132,104 -0.16(-0.57%)
May 31, 2016 28.30 28.44 27.77 28.15 3,373,596 -0.09(-0.32%)
May 27, 2016 27.94 28.24 28.24 28.24 3,845,400 +0.37(+1.33%)
May 26, 2016 27.97 28.10 27.79 27.87 3,364,316 +0.00(+0.00%)
May 25, 2016 28.02 28.16 27.80 27.87 12,426,427 -0.24(-0.85%)
May 24, 2016 27.75 28.14 27.74 28.11 1,786,949 +0.39(+1.41%)
May 23, 2016 27.65 27.76 27.43 27.72 1,105,755 +0.23(+0.84%)
May 20, 2016 27.64 27.80 27.39 27.49 1,360,225 -0.03(-0.11%)
May 19, 2016 27.62 27.75 27.33 27.52 1,638,139 -0.20(-0.72%)
May 18, 2016 27.99 28.16 27.50 27.72 1,194,636 -0.28(-1.00%)
May 17, 2016 28.64 28.64 27.78 28.00 2,377,041 -0.68(-2.37%)
May 16, 2016 28.63 28.89 28.40 28.68 1,464,315 +0.65(+2.32%)
May 13, 2016 28.00 28.19 27.78 28.03 943,403 -0.03(-0.11%)
May 12, 2016 28.39 28.55 27.91 28.06 1,081,068 -0.15(-0.53%)
May 11, 2016 28.33 28.79 28.17 28.21 1,176,760 -0.12(-0.42%)
May 10, 2016 28.43 28.48 28.29 28.33 1,263,403 +0.03(+0.11%)
May 09, 2016 28.15 28.59 28.03 28.30 1,150,205 +0.07(+0.25%)
May 06, 2016 28.10 28.26 27.89 28.23 674,552 +0.01(+0.04%)
May 05, 2016 28.42 28.69 28.17 28.22 1,577,931 -0.09(-0.32%)
May 04, 2016 28.29 28.69 28.13 28.31 1,700,261 -0.15(-0.53%)
May 03, 2016 28.62 28.62 27.93 28.46 1,526,009 -0.52(-1.79%)
May 02, 2016 28.42 29.05 28.16 28.98 2,054,809 +0.51(+1.79%)
Apr 29, 2016 28.73 28.85 27.76 28.47 2,988,685 -0.41(-1.42%)
Apr 28, 2016 29.21 29.33 28.45 28.88 3,713,936 -0.85(-2.86%)
Apr 27, 2016 29.95 30.18 29.37 29.73 2,587,253 -0.22(-0.73%)
Apr 26, 2016 29.75 30.10 29.75 29.95 1,239,957 +0.26(+0.88%)
Apr 25, 2016 29.85 29.90 29.45 29.69 785,787 -0.15(-0.50%)
Apr 22, 2016 29.60 29.96 29.42 29.84 1,282,363 +0.31(+1.05%)
Apr 21, 2016 30.24 30.43 29.37 29.53 1,647,847 -0.60(-1.99%)
Apr 20, 2016 30.33 30.45 30.01 30.13 1,566,712 -0.20(-0.66%)
Apr 19, 2016 29.97 30.33 29.75 30.33 3,931,366 +0.56(+1.88%)
Apr 18, 2016 29.61 30.02 29.54 29.77 1,630,521 +0.07(+0.24%)
Apr 15, 2016 29.73 29.85 29.17 29.70 1,140,231 -0.06(-0.20%)
Apr 14, 2016 30.02 30.16 29.53 29.76 2,085,657 -0.24(-0.80%)
Apr 13, 2016 29.91 30.12 29.69 30.00 1,519,543 +0.17(+0.57%)
Apr 12, 2016 29.34 29.98 29.21 29.83 2,108,288 +0.52(+1.77%)
Apr 11, 2016 28.91 29.35 28.75 29.31 1,219,760 +0.51(+1.77%)
Apr 08, 2016 28.93 29.21 28.64 28.80 831,443 +0.07(+0.24%)
Apr 07, 2016 28.89 29.03 28.49 28.73 1,117,340 -0.49(-1.68%)
Apr 06, 2016 29.17 29.44 28.93 29.22 2,932,243 +0.17(+0.59%)
Apr 05, 2016 28.58 29.05 28.33 29.05 1,184,039 +0.16(+0.55%)
Apr 04, 2016 28.92 29.20 28.83 28.89 1,186,690 -0.20(-0.69%)
Apr 01, 2016 29.00 29.27 28.37 29.09 1,219,490 -0.11(-0.38%)
Mar 31, 2016 28.87 29.30 28.80 29.20 1,319,004 +0.29(+1.00%)
Mar 30, 2016 29.24 29.66 28.71 28.91 2,505,515 -0.12(-0.41%)
Mar 29, 2016 28.77 29.10 28.52 29.03 3,133,534 +0.32(+1.11%)
Mar 28, 2016 28.65 29.20 28.33 28.71 1,653,152 +0.11(+0.38%)
Mar 24, 2016 28.34 28.60 28.60 28.60 1,497,200 +0.05(+0.18%)
Mar 23, 2016 28.95 29.09 28.44 28.55 1,328,033 -0.33(-1.14%)
Mar 22, 2016 28.64 29.28 28.51 28.88 1,453,803 +0.27(+0.94%)
Mar 21, 2016 29.09 29.51 28.56 28.61 2,700,117 +0.29(+1.02%)
Mar 18, 2016 28.12 28.57 28.08 28.32 1,998,414 +0.30(+1.07%)
Mar 17, 2016 27.41 28.05 27.20 28.02 1,293,302 +0.65(+2.37%)
Mar 16, 2016 26.96 27.53 26.96 27.37 1,191,726 +0.33(+1.22%)
Mar 15, 2016 26.75 27.08 26.39 27.04 760,091 +0.08(+0.30%)
Mar 14, 2016 26.98 27.15 26.74 26.96 671,135 -0.15(-0.55%)
Mar 11, 2016 26.91 27.30 26.82 27.11 1,444,466 +0.44(+1.65%)
Mar 10, 2016 27.00 27.39 26.56 26.67 2,968,776 +0.00(+0.00%)
Mar 09, 2016 26.16 26.76 26.05 26.67 2,855,069 +0.68(+2.62%)
Mar 08, 2016 26.80 26.81 25.99 25.99 1,117,066 -1.01(-3.74%)
Mar 07, 2016 26.14 27.08 26.05 27.00 1,988,483 +0.82(+3.13%)
Mar 04, 2016 26.31 26.50 26.01 26.18 1,322,269 -0.10(-0.38%)
Mar 03, 2016 26.23 26.59 26.05 26.28 2,578,332 +0.04(+0.15%)
Mar 02, 2016 26.30 26.37 25.88 26.24 1,337,178 -0.05(-0.19%)
Mar 01, 2016 26.26 26.35 25.80 26.29 1,607,362 +0.33(+1.27%)
Feb 29, 2016 25.98 26.45 25.83 25.96 1,637,503 +0.09(+0.35%)
Feb 26, 2016 25.39 25.91 25.37 25.87 779,170 +0.61(+2.41%)
Feb 25, 2016 24.97 25.28 24.61 25.26 690,967 +0.32(+1.28%)
Feb 24, 2016 24.58 24.98 24.44 24.94 1,116,972 +0.12(+0.48%)
Feb 23, 2016 25.11 25.27 24.63 24.82 766,281 -0.39(-1.55%)
Feb 22, 2016 25.05 25.28 24.84 25.21 1,183,432 +0.45(+1.82%)
Feb 19, 2016 24.79 24.89 24.48 24.76 1,051,688 -0.09(-0.36%)
Feb 18, 2016 25.03 25.09 24.61 24.85 1,227,766 -0.18(-0.72%)
Feb 17, 2016 24.81 25.53 24.68 25.03 2,079,529 +0.48(+1.96%)
Feb 16, 2016 24.00 24.70 23.80 24.55 2,016,165 +1.17(+5.00%)
Feb 12, 2016 23.60 23.38 23.38 23.38 1,465,600 -0.07(-0.30%)
Feb 11, 2016 23.02 23.77 22.72 23.45 2,569,943 -0.13(-0.55%)
Feb 10, 2016 22.21 24.56 22.21 23.58 4,000,270 +1.82(+8.36%)
Feb 09, 2016 20.94 22.00 20.67 21.76 5,251,819 +0.71(+3.37%)
Feb 08, 2016 22.39 22.39 21.04 21.05 4,286,575 -1.89(-8.24%)
Feb 05, 2016 23.40 23.44 22.31 22.94 3,346,731 -0.46(-1.97%)
Feb 04, 2016 23.39 24.03 23.19 23.40 3,498,045 -0.04(-0.17%)
Feb 03, 2016 23.47 23.71 23.14 23.44 2,571,080 +0.20(+0.86%)
Feb 02, 2016 24.39 24.39 22.99 23.24 3,531,556 -1.38(-5.61%)
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.