Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southstate Corp (NQ: SSB )

85.74 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.53 63.99 60.08 60.50 360,776 -3.64(-5.68%)
Nov 27, 2020 64.39 64.89 60.58 64.14 162,726 -0.67(-1.04%)
Nov 25, 2020 65.30 65.83 64.42 64.81 221,730 -2.13(-3.18%)
Nov 24, 2020 64.86 67.35 64.58 66.94 518,959 +3.67(+5.80%)
Nov 23, 2020 63.03 64.27 62.17 63.27 423,081 +1.15(+1.85%)
Nov 20, 2020 61.61 63.05 60.41 62.12 327,101 -0.53(-0.84%)
Nov 19, 2020 61.69 62.81 60.95 62.65 279,747 -0.30(-0.48%)
Nov 18, 2020 64.72 65.51 62.89 62.95 297,796 -1.77(-2.73%)
Nov 17, 2020 63.34 64.85 62.22 64.72 343,387 -0.13(-0.20%)
Nov 16, 2020 63.99 66.35 63.46 64.85 628,219 +1.97(+3.13%)
Nov 13, 2020 62.32 62.93 61.52 62.88 283,371 +1.64(+2.67%)
Nov 12, 2020 61.11 62.50 59.70 61.24 304,601 -1.47(-2.34%)
Nov 11, 2020 66.73 66.98 61.89 62.71 437,439 -4.26(-6.36%)
Nov 10, 2020 65.80 67.57 63.90 66.96 713,558 +1.92(+2.95%)
Nov 09, 2020 58.57 67.18 57.71 65.05 1,132,867 +10.21(+18.63%)
Nov 06, 2020 57.07 57.07 54.81 54.83 215,831 -1.23(-2.19%)
Nov 05, 2020 53.91 56.20 53.90 56.06 339,308 +2.16(+4.01%)
Nov 04, 2020 56.46 56.46 53.46 53.90 550,474 -4.46(-7.64%)
Nov 03, 2020 56.27 58.56 55.77 58.36 663,348 +2.95(+5.32%)
Nov 02, 2020 55.99 56.57 55.01 55.41 408,567 -0.09(-0.16%)
Oct 30, 2020 53.59 56.46 53.36 55.50 589,967 +1.65(+3.05%)
Oct 29, 2020 52.13 54.51 51.01 53.86 408,157 +1.55(+2.95%)
Oct 28, 2020 52.37 53.72 52.16 52.31 501,799 -1.27(-2.38%)
Oct 27, 2020 54.67 55.15 53.12 53.59 336,869 -1.55(-2.82%)
Oct 26, 2020 55.64 56.15 54.61 55.14 449,261 -1.18(-2.10%)
Oct 23, 2020 57.64 58.19 55.72 56.33 630,899 -0.53(-0.94%)
Oct 22, 2020 54.00 57.13 53.98 56.86 797,933 +3.45(+6.47%)
Oct 21, 2020 51.59 53.64 50.51 53.41 552,055 +1.87(+3.62%)
Oct 20, 2020 49.58 51.89 49.58 51.54 467,232 +2.81(+5.76%)
Oct 19, 2020 48.66 49.55 48.50 48.73 224,671 +0.38(+0.79%)
Oct 16, 2020 49.24 49.70 47.97 48.35 312,075 -1.18(-2.39%)
Oct 15, 2020 47.60 49.55 47.19 49.54 168,442 +1.87(+3.93%)
Oct 14, 2020 49.08 49.67 47.60 47.67 196,989 -1.16(-2.37%)
Oct 13, 2020 50.47 50.52 48.80 48.82 269,388 -2.17(-4.25%)
Oct 12, 2020 49.29 51.00 49.02 50.99 263,566 +1.65(+3.35%)
Oct 09, 2020 50.46 50.46 48.82 49.34 353,117 -0.73(-1.46%)
Oct 08, 2020 50.86 51.00 49.74 50.07 285,886 -0.03(-0.05%)
Oct 07, 2020 48.62 50.18 48.38 50.10 377,653 +2.20(+4.59%)
Oct 06, 2020 47.28 49.72 46.92 47.90 613,835 +1.46(+3.15%)
Oct 05, 2020 45.18 46.60 44.92 46.44 300,792 +1.89(+4.24%)
Oct 02, 2020 42.76 44.84 42.68 44.55 212,844 +1.02(+2.35%)
Oct 01, 2020 43.44 43.71 42.38 43.53 371,335 +0.00(+0.00%)
Sep 30, 2020 43.32 44.31 43.32 43.53 350,400 +0.58(+1.35%)
Sep 29, 2020 43.14 43.33 41.55 42.95 201,395 -0.47(-1.08%)
Sep 28, 2020 43.05 44.27 42.96 43.42 300,861 +1.16(+2.74%)
Sep 25, 2020 40.89 42.32 40.68 42.26 419,382 +1.11(+2.70%)
Sep 24, 2020 41.53 42.17 40.69 41.15 384,683 -0.20(-0.48%)
Sep 23, 2020 42.49 43.98 41.28 41.35 396,823 -0.99(-2.35%)
Sep 22, 2020 43.50 43.99 42.03 42.34 298,861 -1.02(-2.36%)
Sep 21, 2020 45.20 45.93 42.88 43.36 419,267 -3.06(-6.58%)
Sep 18, 2020 48.43 48.74 46.20 46.42 1,001,496 -1.23(-2.58%)
Sep 17, 2020 47.73 48.17 47.18 47.65 359,183 -0.95(-1.95%)
Sep 16, 2020 48.16 48.99 47.51 48.60 450,010 +0.44(+0.92%)
Sep 15, 2020 48.68 48.68 47.50 48.15 290,733 -0.44(-0.91%)
Sep 14, 2020 47.65 48.91 47.28 48.60 293,977 +1.39(+2.95%)
Sep 11, 2020 46.94 47.65 46.60 47.20 342,497 +0.26(+0.56%)
Sep 10, 2020 48.23 48.32 46.93 46.94 284,763 -0.95(-1.98%)
Sep 09, 2020 49.55 50.26 47.33 47.89 525,012 -1.33(-2.70%)
Sep 08, 2020 51.71 51.71 48.96 49.22 325,815 -3.32(-6.31%)
Sep 04, 2020 52.60 53.03 51.48 52.54 327,563 +1.32(+2.58%)
Sep 03, 2020 51.21 53.20 50.90 51.22 238,828 +0.32(+0.62%)
Sep 02, 2020 50.69 51.19 49.98 50.90 214,010 +0.14(+0.28%)
Sep 01, 2020 49.67 50.86 49.03 50.76 296,654 +0.42(+0.84%)
Aug 31, 2020 51.16 52.19 50.33 50.33 300,714 -1.31(-2.54%)
Aug 28, 2020 52.41 52.43 51.07 51.64 222,468 -0.25(-0.49%)
Aug 27, 2020 51.52 53.30 51.23 51.90 360,415 +0.17(+0.33%)
Aug 26, 2020 54.00 54.00 51.66 51.72 471,306 -1.91(-3.56%)
Aug 25, 2020 53.78 54.93 52.38 53.63 458,563 +0.31(+0.58%)
Aug 24, 2020 51.92 53.74 51.53 53.32 371,133 +1.67(+3.24%)
Aug 21, 2020 51.53 52.18 51.24 51.65 404,448 -0.02(-0.03%)
Aug 20, 2020 51.79 52.33 51.48 51.67 288,475 -0.76(-1.45%)
Aug 19, 2020 52.28 53.39 51.94 52.43 337,446 +0.25(+0.49%)
Aug 18, 2020 54.17 54.17 51.71 52.18 333,282 -1.95(-3.61%)
Aug 17, 2020 54.24 54.50 53.71 54.13 355,247 -0.73(-1.33%)
Aug 14, 2020 53.61 54.89 52.99 54.86 304,553 +0.60(+1.10%)
Aug 13, 2020 53.79 55.22 53.55 54.26 467,982 -0.11(-0.20%)
Aug 12, 2020 55.61 55.61 54.06 54.37 795,400 -0.17(-0.31%)
Aug 11, 2020 52.89 54.92 52.82 54.54 1,017,266 +2.63(+5.06%)
Aug 10, 2020 49.82 52.61 49.72 51.91 682,667 +2.32(+4.68%)
Aug 07, 2020 45.66 49.65 44.56 49.59 545,968 +3.22(+6.94%)
Aug 06, 2020 46.08 46.83 45.66 46.37 330,728 -0.20(-0.42%)
Aug 05, 2020 45.19 46.64 45.01 46.57 407,366 +2.13(+4.78%)
Aug 04, 2020 43.22 44.52 42.78 44.44 460,584 +1.26(+2.91%)
Aug 03, 2020 43.74 44.17 42.76 43.19 474,598 +0.44(+1.03%)
Jul 31, 2020 42.95 43.87 41.85 42.75 572,614 -0.05(-0.13%)
Jul 30, 2020 42.60 42.94 41.53 42.80 381,423 -1.07(-2.43%)
Jul 29, 2020 41.79 43.88 41.58 43.87 402,366 +2.01(+4.80%)
Jul 28, 2020 41.91 42.58 41.76 41.86 301,552 -0.20(-0.47%)
Jul 27, 2020 43.73 43.73 41.81 42.06 250,583 -2.07(-4.70%)
Jul 24, 2020 44.20 45.10 44.00 44.13 464,691 -0.07(-0.16%)
Jul 23, 2020 42.32 44.31 42.32 44.20 333,162 +1.74(+4.10%)
Jul 22, 2020 42.86 43.19 42.05 42.46 307,570 -1.14(-2.61%)
Jul 21, 2020 41.87 43.82 41.87 43.60 243,780 +2.35(+5.70%)
Jul 20, 2020 41.47 41.88 40.69 41.25 226,158 -0.83(-1.96%)
Jul 17, 2020 42.93 43.56 42.02 42.08 205,476 -1.17(-2.70%)
Jul 16, 2020 43.05 43.91 42.43 43.24 283,587 -0.33(-0.76%)
Jul 15, 2020 41.97 43.91 41.82 43.57 458,284 +2.93(+7.22%)
Jul 14, 2020 41.87 41.87 40.13 40.64 258,619 -1.34(-3.18%)
Jul 13, 2020 42.01 42.95 40.44 41.98 338,461 +0.72(+1.74%)
Jul 10, 2020 39.36 41.48 39.36 41.26 420,764 +2.01(+5.12%)
Jul 09, 2020 39.69 39.82 38.34 39.25 494,506 -0.74(-1.84%)
Jul 08, 2020 40.65 41.93 39.09 39.99 609,954 -1.00(-2.43%)
Jul 07, 2020 41.47 41.78 40.59 40.98 528,478 -1.32(-3.12%)
Jul 06, 2020 43.40 44.00 41.51 42.30 275,326 +0.28(+0.66%)
Jul 02, 2020 43.04 44.10 41.54 42.02 392,334 +0.29(+0.69%)
Jul 01, 2020 43.31 43.32 41.12 41.73 418,048 -1.01(-2.37%)
Jun 30, 2020 41.67 43.08 41.67 42.75 451,030 +0.57(+1.36%)
Jun 29, 2020 40.60 43.05 40.21 42.17 387,458 +2.35(+5.90%)
Jun 26, 2020 41.37 41.78 38.91 39.82 768,168 -2.58(-6.09%)
Jun 25, 2020 40.69 42.50 40.42 42.41 450,475 +1.20(+2.92%)
Jun 24, 2020 43.05 43.21 41.12 41.21 510,893 -2.68(-6.11%)
Jun 23, 2020 45.06 45.91 43.85 43.89 392,645 -0.81(-1.81%)
Jun 22, 2020 44.37 45.11 43.84 44.69 467,577 -0.74(-1.62%)
Jun 19, 2020 47.78 47.99 44.76 45.43 1,198,632 -1.30(-2.79%)
Jun 18, 2020 45.03 47.32 45.03 46.73 337,269 +0.53(+1.16%)
Jun 17, 2020 47.84 47.84 45.49 46.20 349,081 -1.52(-3.18%)
Jun 16, 2020 48.44 49.40 47.35 47.72 467,306 +1.61(+3.48%)
Jun 15, 2020 45.06 47.27 45.06 46.11 414,189 -1.52(-3.20%)
Jun 12, 2020 49.29 49.29 46.39 47.64 566,370 +0.88(+1.88%)
Jun 11, 2020 48.40 49.04 46.33 46.76 789,285 -5.44(-10.41%)
Jun 10, 2020 54.71 54.79 52.02 52.19 636,530 -2.95(-5.35%)
Jun 09, 2020 55.39 56.04 54.26 55.14 731,830 -2.20(-3.83%)
Jun 08, 2020 55.92 57.35 54.50 57.34 527,896 +3.28(+6.07%)
Jun 05, 2020 55.11 59.65 53.15 54.06 1,624,636 +2.31(+4.45%)
Jun 04, 2020 50.53 52.40 49.49 51.75 373,534 +1.22(+2.41%)
Jun 03, 2020 48.13 51.60 47.38 50.53 385,221 +3.85(+8.24%)
Jun 02, 2020 48.22 48.76 46.23 46.69 181,948 -0.87(-1.83%)
Jun 01, 2020 47.24 48.93 47.10 47.56 246,515 +0.40(+0.86%)
May 29, 2020 46.74 47.93 46.12 47.15 281,401 -0.85(-1.78%)
May 28, 2020 51.35 51.35 47.78 48.00 321,602 -2.50(-4.95%)
May 27, 2020 48.95 50.59 48.83 50.51 390,387 +3.60(+7.67%)
May 26, 2020 43.94 47.75 42.89 46.91 501,232 +5.07(+12.11%)
May 22, 2020 42.05 42.70 41.41 41.84 162,441 -0.26(-0.62%)
May 21, 2020 42.62 43.49 42.06 42.10 244,613 -0.61(-1.43%)
May 20, 2020 41.47 43.41 41.46 42.71 328,029 +2.28(+5.63%)
May 19, 2020 41.91 42.25 40.43 40.43 285,955 -1.93(-4.55%)
May 18, 2020 41.09 42.52 39.90 42.36 388,338 +3.47(+8.93%)
May 15, 2020 38.88 39.28 38.21 38.89 235,356 -0.30(-0.76%)
May 14, 2020 37.54 39.90 36.25 39.19 416,464 +0.71(+1.84%)
May 13, 2020 40.98 41.16 37.50 38.48 390,550 -3.00(-7.24%)
May 12, 2020 44.11 44.11 41.40 41.48 325,762 -2.21(-5.05%)
May 11, 2020 46.09 46.09 43.59 43.69 288,205 -3.48(-7.38%)
May 08, 2020 46.99 47.63 46.22 47.17 287,868 +1.59(+3.48%)
May 07, 2020 44.92 47.35 44.92 45.58 266,736 +1.17(+2.63%)
May 06, 2020 47.31 47.98 44.35 44.42 221,184 -2.27(-4.85%)
May 05, 2020 50.05 50.46 46.57 46.68 244,302 -2.14(-4.39%)
May 04, 2020 46.22 49.08 45.70 48.82 413,909 +1.78(+3.78%)
May 01, 2020 49.62 50.73 46.06 47.05 417,329 -4.34(-8.45%)
Apr 30, 2020 52.73 52.73 50.77 51.39 365,026 -2.16(-4.03%)
Apr 29, 2020 52.40 54.79 51.49 53.55 395,281 +3.10(+6.15%)
Apr 28, 2020 49.55 51.20 49.20 50.45 317,346 +1.63(+3.33%)
Apr 27, 2020 47.96 49.39 47.22 48.82 338,100 +1.68(+3.56%)
Apr 24, 2020 45.67 47.42 44.43 47.14 459,085 +3.40(+7.78%)
Apr 23, 2020 45.68 46.18 43.44 43.74 437,996 -1.67(-3.68%)
Apr 22, 2020 47.57 47.60 45.30 45.41 235,756 -0.95(-2.05%)
Apr 21, 2020 46.73 47.62 45.66 46.36 258,235 -1.82(-3.78%)
Apr 20, 2020 46.88 49.05 46.55 48.18 404,293 -0.05(-0.11%)
Apr 17, 2020 45.77 48.92 45.38 48.24 491,499 +4.42(+10.10%)
Apr 16, 2020 44.69 46.21 42.90 43.81 341,526 -2.40(-5.19%)
Apr 15, 2020 48.20 48.20 45.90 46.21 272,856 -3.79(-7.57%)
Apr 14, 2020 52.46 52.46 48.97 50.00 205,758 -0.91(-1.78%)
Apr 13, 2020 54.35 54.35 50.52 50.90 255,008 -3.74(-6.85%)
Apr 09, 2020 48.49 54.96 48.49 54.64 470,565 +6.49(+13.47%)
Apr 08, 2020 48.59 48.66 47.31 48.16 356,492 +0.44(+0.91%)
Apr 07, 2020 50.52 51.77 47.47 47.72 311,411 -1.57(-3.19%)
Apr 06, 2020 47.31 49.66 47.31 49.29 277,644 +4.18(+9.28%)
Apr 03, 2020 47.80 48.65 44.68 45.11 359,142 -3.39(-6.98%)
Apr 02, 2020 48.93 51.24 47.50 48.49 287,252 -1.00(-2.03%)
Apr 01, 2020 49.73 50.19 48.98 49.50 485,083 -2.68(-5.14%)
Mar 31, 2020 52.89 53.41 50.79 52.18 290,477 -1.05(-1.97%)
Mar 30, 2020 53.02 53.97 52.35 53.23 395,467 +0.21(+0.40%)
Mar 27, 2020 53.13 53.92 50.13 53.02 291,275 -1.86(-3.38%)
Mar 26, 2020 50.77 55.29 49.77 54.87 314,233 +4.63(+9.21%)
Mar 25, 2020 51.30 52.09 48.38 50.24 392,846 -0.90(-1.75%)
Mar 24, 2020 51.27 51.99 48.48 51.14 355,873 +2.75(+5.69%)
Mar 23, 2020 52.82 52.82 45.73 48.39 408,418 -4.34(-8.24%)
Mar 20, 2020 59.70 60.19 52.04 52.73 639,725 -6.66(-11.22%)
Mar 19, 2020 53.30 60.60 50.88 59.40 750,291 +5.62(+10.44%)
Mar 18, 2020 49.05 53.93 48.40 53.78 603,211 +1.62(+3.10%)
Mar 17, 2020 49.61 53.09 48.01 52.16 651,055 +3.37(+6.90%)
Mar 16, 2020 52.18 52.18 47.63 48.80 488,378 -4.10(-7.74%)
Mar 13, 2020 50.59 52.92 49.01 52.89 669,100 +5.20(+10.90%)
Mar 12, 2020 47.04 50.92 46.01 47.70 634,473 -3.08(-6.07%)
Mar 11, 2020 52.95 53.70 50.18 50.78 257,580 -3.41(-6.30%)
Mar 10, 2020 54.55 55.33 51.26 54.19 670,967 +1.62(+3.08%)
Mar 09, 2020 55.55 57.12 52.40 52.57 418,640 -7.82(-12.95%)
Mar 06, 2020 59.03 61.29 58.61 60.39 286,660 -0.85(-1.39%)
Mar 05, 2020 61.38 61.99 59.93 61.24 292,710 -2.01(-3.17%)
Mar 04, 2020 62.28 63.32 61.05 63.25 283,058 +1.81(+2.95%)
Mar 03, 2020 62.70 63.74 60.31 61.44 255,779 -1.55(-2.45%)
Mar 02, 2020 60.43 63.03 59.67 62.99 272,066 +2.46(+4.07%)
Feb 28, 2020 60.53 61.78 59.04 60.53 383,340 -1.97(-3.16%)
Feb 27, 2020 64.43 65.80 62.36 62.50 226,001 -3.20(-4.87%)
Feb 26, 2020 67.14 67.30 65.19 65.70 260,273 -1.07(-1.61%)
Feb 25, 2020 68.25 68.58 66.19 66.77 479,816 -1.64(-2.40%)
Feb 24, 2020 67.08 68.73 66.44 68.42 354,608 -0.73(-1.05%)
Feb 21, 2020 69.28 69.56 68.21 69.14 265,164 -0.30(-0.44%)
Feb 20, 2020 68.86 69.58 68.26 69.45 218,618 +0.44(+0.63%)
Feb 19, 2020 69.35 69.65 68.92 69.01 267,933 -0.35(-0.50%)
Feb 18, 2020 69.40 69.60 68.79 69.36 200,787 -0.38(-0.55%)
Feb 14, 2020 70.25 70.25 69.42 69.74 134,382 -0.29(-0.42%)
Feb 13, 2020 69.61 70.21 69.45 70.03 239,508 +0.04(+0.06%)
Feb 12, 2020 70.90 71.18 69.79 69.99 152,980 -0.36(-0.52%)
Feb 11, 2020 70.06 70.64 69.05 70.35 284,886 +0.76(+1.10%)
Feb 10, 2020 69.18 69.79 68.67 69.59 221,691 -0.07(-0.10%)
Feb 07, 2020 70.85 71.12 69.44 69.66 274,055 -1.70(-2.38%)
Feb 06, 2020 71.87 72.24 71.20 71.36 344,653 -0.48(-0.67%)
Feb 05, 2020 71.16 72.34 70.26 71.84 305,012 +1.52(+2.16%)
Feb 04, 2020 69.55 70.71 68.91 70.32 435,837 +1.82(+2.66%)
Feb 03, 2020 67.07 68.89 66.76 68.50 592,365 +1.70(+2.55%)
Jan 31, 2020 68.51 68.51 66.68 66.79 459,603 -2.19(-3.18%)
Jan 30, 2020 66.85 69.12 66.25 68.98 617,753 +1.47(+2.17%)
Jan 29, 2020 68.81 68.81 67.50 67.52 488,096 -0.95(-1.38%)
Jan 28, 2020 70.84 71.17 68.15 68.46 833,637 -1.93(-2.75%)
Jan 27, 2020 73.59 73.59 69.38 70.40 943,008 -5.15(-6.82%)
Jan 24, 2020 76.14 76.35 74.79 75.55 128,371 -0.58(-0.77%)
Jan 23, 2020 75.37 76.52 74.59 76.13 117,412 +0.48(+0.63%)
Jan 22, 2020 76.17 76.17 75.24 75.65 90,266 -0.22(-0.29%)
Jan 21, 2020 76.27 76.75 75.74 75.87 119,891 -0.83(-1.08%)
Jan 17, 2020 77.34 77.72 76.61 76.70 100,637 -0.22(-0.29%)
Jan 16, 2020 76.06 76.99 76.06 76.92 125,186 +0.91(+1.20%)
Jan 15, 2020 76.06 76.29 75.14 76.01 182,969 -0.30(-0.39%)
Jan 14, 2020 76.25 76.50 75.85 76.31 122,119 -0.04(-0.06%)
Jan 13, 2020 75.88 76.41 75.48 76.36 114,762 +0.63(+0.83%)
Jan 10, 2020 75.82 76.32 75.35 75.73 176,369 -0.34(-0.45%)
Jan 09, 2020 76.06 76.62 75.74 76.08 95,983 +0.22(+0.29%)
Jan 08, 2020 75.55 76.41 75.17 75.86 129,610 +0.34(+0.44%)
Jan 07, 2020 76.17 76.36 74.87 75.52 165,616 -1.18(-1.54%)
Jan 06, 2020 76.40 76.99 75.90 76.70 188,939 -0.23(-0.30%)
Jan 03, 2020 76.17 77.00 75.70 76.93 187,350 +0.19(+0.24%)
Jan 02, 2020 77.60 77.60 76.04 76.75 245,550 +0.11(+0.15%)
Dec 31, 2019 76.45 76.93 76.44 76.63 155,766 -0.04(-0.05%)
Dec 30, 2019 76.92 77.15 76.16 76.67 125,009 +0.00(+0.00%)
Dec 27, 2019 76.69 76.79 76.29 76.67 152,597 +0.16(+0.21%)
Dec 26, 2019 76.63 76.84 75.95 76.51 71,609 -0.09(-0.12%)
Dec 24, 2019 76.54 76.61 75.91 76.60 53,884 +0.27(+0.36%)
Dec 23, 2019 77.22 77.22 76.13 76.32 128,893 -0.57(-0.75%)
Dec 20, 2019 77.03 77.83 76.63 76.90 482,583 -0.13(-0.17%)
Dec 19, 2019 76.99 77.35 76.48 77.03 165,787 +0.25(+0.32%)
Dec 18, 2019 77.24 77.26 76.55 76.78 211,814 -0.27(-0.34%)
Dec 17, 2019 75.97 77.20 75.94 77.05 214,661 +1.07(+1.41%)
Dec 16, 2019 75.51 76.82 75.51 75.98 194,237 +0.89(+1.19%)
Dec 13, 2019 75.25 75.39 74.45 75.09 108,901 -0.28(-0.38%)
Dec 12, 2019 74.26 75.83 73.90 75.37 158,594 +1.36(+1.84%)
Dec 11, 2019 74.36 74.73 73.58 74.01 99,506 -0.34(-0.45%)
Dec 10, 2019 74.24 74.37 73.51 74.34 89,399 +0.23(+0.31%)
Dec 09, 2019 74.44 74.96 73.84 74.11 132,645 -0.27(-0.36%)
Dec 06, 2019 74.66 75.44 74.18 74.38 157,125 +0.34(+0.45%)
Dec 05, 2019 74.30 74.38 73.61 74.04 120,885 +0.08(+0.11%)
Dec 04, 2019 73.17 74.29 73.01 73.96 213,544 +1.10(+1.50%)
Dec 03, 2019 72.75 72.91 72.12 72.87 154,668 -0.73(-1.00%)
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.