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

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 111.36 111.50 111.36 111.45 353,300 +0.11(+0.10%)
Nov 27, 2019 111.48 111.49 111.21 111.34 230,900 -0.04(-0.04%)
Nov 26, 2019 111.37 111.54 111.37 111.38 345,399 +0.01(+0.01%)
Nov 25, 2019 111.47 111.48 111.33 111.37 365,628 +0.00(+0.00%)
Nov 22, 2019 111.43 111.50 111.34 111.37 368,500 +0.03(+0.03%)
Nov 21, 2019 111.48 111.48 111.30 111.34 339,038 -0.16(-0.14%)
Nov 20, 2019 111.32 111.63 111.21 111.50 1,666,406 +0.26(+0.23%)
Nov 19, 2019 111.36 111.49 111.24 111.24 639,210 -0.12(-0.11%)
Nov 18, 2019 111.40 111.52 111.29 111.36 749,770 -0.05(-0.04%)
Nov 15, 2019 111.45 111.53 111.35 111.41 431,600 +0.04(+0.04%)
Nov 14, 2019 111.46 111.51 111.36 111.37 309,762 -0.13(-0.12%)
Nov 13, 2019 111.19 111.54 111.19 111.50 385,863 +0.04(+0.04%)
Nov 12, 2019 111.30 111.55 111.30 111.46 565,564 +0.15(+0.13%)
Nov 11, 2019 111.15 111.39 111.15 111.31 146,104 -0.03(-0.03%)
Nov 08, 2019 111.48 111.48 111.16 111.34 364,900 -0.05(-0.04%)
Nov 07, 2019 111.37 111.54 111.23 111.39 428,744 +0.00(+0.00%)
Nov 06, 2019 111.18 111.39 111.11 111.39 411,281 +0.21(+0.19%)
Nov 05, 2019 111.20 111.31 111.17 111.18 331,275 -0.07(-0.06%)
Nov 04, 2019 111.30 111.33 111.00 111.25 546,192 -0.06(-0.05%)
Nov 01, 2019 111.17 111.34 111.09 111.31 317,800 +0.28(+0.25%)
Oct 31, 2019 111.06 111.18 111.03 111.03 466,403 +0.00(+0.00%)
Oct 30, 2019 111.30 111.31 111.01 111.03 578,235 -0.25(-0.22%)
Oct 29, 2019 110.87 111.43 110.67 111.28 833,827 +0.39(+0.35%)
Oct 28, 2019 111.15 111.15 110.86 110.89 339,749 -0.19(-0.17%)
Oct 25, 2019 111.20 111.29 111.05 111.08 401,800 +0.04(+0.04%)
Oct 24, 2019 110.95 111.09 110.68 111.04 1,202,364 -0.02(-0.02%)
Oct 23, 2019 111.12 111.38 111.06 111.06 532,974 -0.11(-0.10%)
Oct 22, 2019 111.18 111.19 110.98 111.17 193,753 -0.01(-0.01%)
Oct 21, 2019 111.29 111.33 111.04 111.18 354,459 +0.08(+0.07%)
Oct 18, 2019 111.17 111.17 110.85 111.10 478,200 +0.06(+0.05%)
Oct 17, 2019 110.64 111.40 110.64 111.04 667,770 +0.29(+0.26%)
Oct 16, 2019 110.50 110.76 110.45 110.75 815,493 +0.33(+0.30%)
Oct 15, 2019 110.53 110.62 110.42 110.42 261,034 -0.06(-0.05%)
Oct 14, 2019 110.66 110.75 110.46 110.48 475,679 -0.21(-0.19%)
Oct 11, 2019 110.88 110.94 110.64 110.69 690,600 -0.10(-0.09%)
Oct 10, 2019 110.45 110.81 110.27 110.79 703,958 +0.37(+0.34%)
Oct 09, 2019 110.68 110.68 109.87 110.42 1,087,179 +0.03(+0.03%)
Oct 08, 2019 110.37 110.48 110.30 110.39 576,118 +0.01(+0.01%)
Oct 07, 2019 110.54 110.55 110.33 110.38 676,298 -0.10(-0.09%)
Oct 04, 2019 110.31 110.64 110.31 110.48 665,100 +0.23(+0.21%)
Oct 03, 2019 110.50 110.65 110.25 110.25 1,394,637 -0.26(-0.24%)
Oct 02, 2019 110.61 110.80 110.46 110.51 788,426 -0.06(-0.05%)
Oct 01, 2019 110.61 110.83 110.57 110.57 555,914 +0.06(+0.05%)
Sep 30, 2019 110.87 110.87 110.51 110.51 665,299 -0.16(-0.14%)
Sep 27, 2019 110.70 110.78 110.53 110.67 420,700 +0.07(+0.06%)
Sep 26, 2019 110.71 110.74 110.48 110.60 763,395 -0.18(-0.16%)
Sep 25, 2019 110.51 110.84 110.50 110.78 628,028 +0.27(+0.24%)
Sep 24, 2019 110.52 110.59 110.41 110.51 759,001 +0.10(+0.09%)
Sep 23, 2019 110.45 110.59 110.41 110.41 399,164 +0.00(+0.00%)
Sep 20, 2019 110.69 110.69 110.41 110.41 913,900 -0.19(-0.17%)
Sep 19, 2019 110.41 110.64 110.40 110.60 437,800 +0.10(+0.09%)
Sep 18, 2019 110.50 110.65 110.39 110.50 537,173 +0.00(+0.00%)
Sep 17, 2019 110.30 110.54 109.89 110.50 1,619,798 -0.11(-0.10%)
Sep 16, 2019 110.60 110.63 110.48 110.61 513,418 +0.01(+0.01%)
Sep 13, 2019 110.79 110.80 110.59 110.60 428,200 +0.00(+0.00%)
Sep 12, 2019 110.70 110.70 110.60 110.60 259,609 +0.02(+0.02%)
Sep 11, 2019 110.69 110.74 110.55 110.58 1,024,007 -0.16(-0.14%)
Sep 10, 2019 110.71 110.78 110.60 110.74 610,948 +0.05(+0.05%)
Sep 09, 2019 110.81 110.85 110.66 110.69 787,458 -0.06(-0.05%)
Sep 06, 2019 110.90 110.90 110.71 110.75 554,500 -0.14(-0.13%)
Sep 05, 2019 110.85 110.93 110.73 110.89 624,513 +0.08(+0.07%)
Sep 04, 2019 110.75 110.88 110.71 110.81 408,253 +0.17(+0.15%)
Sep 03, 2019 110.80 110.88 110.61 110.64 533,877 -0.24(-0.22%)
Aug 30, 2019 110.89 110.90 110.77 110.88 500,300 +0.06(+0.05%)
Aug 29, 2019 110.89 110.99 110.72 110.82 269,467 -0.08(-0.07%)
Aug 28, 2019 110.60 110.97 110.50 110.90 578,774 +0.39(+0.35%)
Aug 27, 2019 110.66 110.70 110.50 110.51 803,170 -0.16(-0.14%)
Aug 26, 2019 110.70 110.82 110.52 110.67 574,369 +0.08(+0.07%)
Aug 23, 2019 110.56 110.70 110.49 110.59 464,800 -0.05(-0.05%)
Aug 22, 2019 110.50 110.72 110.44 110.64 428,758 +0.18(+0.16%)
Aug 21, 2019 110.48 110.52 110.32 110.46 302,133 +0.06(+0.05%)
Aug 20, 2019 110.50 110.56 110.24 110.40 351,973 +0.01(+0.01%)
Aug 19, 2019 110.64 110.64 109.94 110.39 938,450 +0.31(+0.28%)
Aug 16, 2019 109.92 110.10 109.92 110.08 633,300 +0.08(+0.07%)
Aug 15, 2019 109.84 110.04 109.80 110.00 777,789 +0.13(+0.12%)
Aug 14, 2019 109.71 109.90 109.68 109.87 1,308,141 +0.15(+0.14%)
Aug 13, 2019 109.71 109.88 109.68 109.72 1,059,720 -0.04(-0.04%)
Aug 12, 2019 109.78 109.79 109.64 109.76 592,496 +0.00(+0.00%)
Aug 09, 2019 109.74 109.81 109.65 109.76 1,381,500 -0.13(-0.12%)
Aug 08, 2019 109.61 109.90 109.60 109.89 1,828,255 +0.30(+0.27%)
Aug 07, 2019 109.61 109.67 109.55 109.59 1,841,216 -0.06(-0.05%)
Aug 06, 2019 109.49 109.85 109.47 109.65 1,465,370 +0.31(+0.28%)
Aug 05, 2019 109.58 109.58 109.27 109.34 2,109,424 -0.16(-0.15%)
Aug 02, 2019 109.70 109.77 109.41 109.50 1,393,000 -0.15(-0.14%)
Aug 01, 2019 109.85 110.00 109.65 109.65 1,345,660 -0.16(-0.15%)
Jul 31, 2019 109.76 109.90 109.65 109.81 1,679,978 +0.14(+0.13%)
Jul 30, 2019 109.65 109.92 109.55 109.67 534,139 +0.00(+0.00%)
Jul 29, 2019 109.64 109.84 109.53 109.67 599,017 +0.14(+0.13%)
Jul 26, 2019 109.63 109.70 109.51 109.53 1,052,200 +0.02(+0.02%)
Jul 25, 2019 109.60 109.79 109.50 109.51 635,097 +0.01(+0.01%)
Jul 24, 2019 109.46 109.65 109.44 109.50 644,878 +0.04(+0.04%)
Jul 23, 2019 109.52 109.65 109.43 109.46 891,874 -0.05(-0.05%)
Jul 22, 2019 109.68 109.70 109.40 109.51 532,861 -0.09(-0.08%)
Jul 19, 2019 109.68 109.72 109.43 109.60 594,200 +0.18(+0.16%)
Jul 18, 2019 109.75 109.75 109.25 109.42 939,696 -0.23(-0.21%)
Jul 17, 2019 110.20 110.20 109.61 109.65 813,451 -0.36(-0.33%)
Jul 16, 2019 109.70 110.72 109.65 110.01 1,297,808 +0.33(+0.30%)
Jul 15, 2019 109.65 109.75 109.53 109.68 764,965 +0.08(+0.07%)
Jul 12, 2019 109.61 109.75 109.49 109.60 730,100 -0.01(-0.01%)
Jul 11, 2019 109.61 109.73 109.27 109.61 1,629,710 +0.11(+0.10%)
Jul 10, 2019 109.94 110.34 109.50 109.50 1,856,106 -0.30(-0.27%)
Jul 09, 2019 109.46 109.99 109.45 109.80 892,398 +0.31(+0.28%)
Jul 08, 2019 109.10 109.73 109.03 109.49 1,552,479 +0.51(+0.47%)
Jul 05, 2019 109.49 109.50 108.96 108.98 1,040,400 -0.55(-0.50%)
Jul 03, 2019 109.25 109.69 109.07 109.53 1,191,400 +0.37(+0.34%)
Jul 02, 2019 108.85 109.47 108.81 109.16 2,943,700 +0.31(+0.28%)
Jul 01, 2019 108.85 109.00 108.36 108.85 12,253,395 +8.85(+8.85%)
Jun 28, 2019 98.60 100.58 98.60 100.00 804,400 +1.43(+1.45%)
Jun 27, 2019 97.35 98.88 97.35 98.57 248,170 +1.57(+1.62%)
Jun 26, 2019 97.78 97.98 96.95 97.00 239,153 -0.59(-0.60%)
Jun 25, 2019 96.97 98.18 96.28 97.59 314,760 +0.50(+0.51%)
Jun 24, 2019 97.91 98.23 97.05 97.09 374,223 -0.78(-0.80%)
Jun 21, 2019 96.15 101.18 95.81 97.87 917,800 +1.26(+1.30%)
Jun 20, 2019 96.86 97.81 96.18 96.61 403,011 +0.75(+0.78%)
Jun 19, 2019 95.47 95.98 94.86 95.86 482,949 +0.17(+0.18%)
Jun 18, 2019 95.50 96.29 94.77 95.69 299,284 +0.73(+0.77%)
Jun 17, 2019 95.61 96.03 94.60 94.96 263,853 -1.01(-1.05%)
Jun 14, 2019 96.29 96.75 94.70 95.97 357,100 -0.61(-0.63%)
Jun 13, 2019 97.71 98.31 96.14 96.58 277,932 -0.82(-0.84%)
Jun 12, 2019 97.92 98.22 97.15 97.40 272,267 -0.55(-0.56%)
Jun 11, 2019 98.31 98.45 96.65 97.95 258,074 +0.41(+0.42%)
Jun 10, 2019 97.93 98.56 97.32 97.54 207,475 +0.08(+0.08%)
Jun 07, 2019 98.00 98.34 96.74 97.46 347,300 -0.18(-0.18%)
Jun 06, 2019 97.25 98.02 96.72 97.64 538,739 +0.30(+0.31%)
Jun 05, 2019 95.67 99.30 95.45 97.34 556,324 +1.75(+1.83%)
Jun 04, 2019 95.42 96.40 94.98 95.59 360,169 +1.51(+1.61%)
Jun 03, 2019 95.22 95.90 93.81 94.08 330,165 -1.14(-1.20%)
May 31, 2019 94.07 95.61 93.04 95.22 488,500 +0.03(+0.03%)
May 30, 2019 94.01 95.70 94.01 95.19 437,749 +1.03(+1.09%)
May 29, 2019 94.62 95.00 93.73 94.16 459,718 -0.56(-0.59%)
May 28, 2019 94.36 96.38 93.66 94.72 881,849 +0.25(+0.26%)
May 24, 2019 95.10 96.58 93.01 94.47 828,900 +0.52(+0.55%)
May 23, 2019 85.02 95.83 84.35 93.95 2,705,672 +7.88(+9.16%)
May 22, 2019 85.41 86.50 84.64 86.07 346,428 +0.24(+0.28%)
May 21, 2019 85.86 86.21 85.13 85.83 321,805 +0.54(+0.63%)
May 20, 2019 85.06 85.49 84.71 85.29 516,068 -0.17(-0.20%)
May 17, 2019 85.60 86.43 84.96 85.46 307,500 -1.22(-1.41%)
May 16, 2019 86.75 87.67 86.45 86.68 262,436 +0.40(+0.46%)
May 15, 2019 85.22 86.55 85.20 86.28 187,312 +0.58(+0.68%)
May 14, 2019 84.25 86.53 84.25 85.70 301,439 +1.62(+1.93%)
May 13, 2019 84.55 85.11 83.81 84.08 235,669 -2.33(-2.70%)
May 10, 2019 85.34 86.53 84.38 86.41 231,900 +0.75(+0.88%)
May 09, 2019 84.80 85.89 84.00 85.66 266,691 +0.23(+0.27%)
May 08, 2019 86.43 87.03 85.25 85.43 317,235 -1.50(-1.73%)
May 07, 2019 87.76 88.84 85.74 86.93 540,567 -2.02(-2.27%)
May 06, 2019 88.23 89.49 88.23 88.95 358,434 -1.06(-1.18%)
May 03, 2019 89.29 90.98 89.14 90.01 240,900 +1.18(+1.33%)
May 02, 2019 87.10 88.92 86.64 88.83 231,179 +1.51(+1.73%)
May 01, 2019 87.71 88.30 86.10 87.32 436,434 -1.33(-1.50%)
Apr 30, 2019 83.53 88.89 83.44 88.65 587,854 +1.06(+1.21%)
Apr 29, 2019 88.20 88.20 86.43 87.59 455,527 -0.66(-0.75%)
Apr 26, 2019 86.64 88.34 86.64 88.25 286,400 +1.52(+1.75%)
Apr 25, 2019 87.65 87.69 86.10 86.73 252,313 -1.48(-1.68%)
Apr 24, 2019 88.10 89.30 88.09 88.21 225,827 +0.06(+0.07%)
Apr 23, 2019 86.77 88.24 86.27 88.15 249,996 +1.56(+1.80%)
Apr 22, 2019 86.62 86.93 86.23 86.59 428,599 -0.43(-0.49%)
Apr 18, 2019 87.16 87.79 86.31 87.02 232,700 +0.42(+0.48%)
Apr 17, 2019 86.96 87.86 86.37 86.60 520,171 +0.01(+0.01%)
Apr 16, 2019 88.98 88.98 86.32 86.59 548,151 -2.42(-2.72%)
Apr 15, 2019 89.93 89.93 88.72 89.01 468,809 -0.93(-1.03%)
Apr 12, 2019 89.82 90.33 89.33 89.94 248,600 +0.69(+0.77%)
Apr 11, 2019 89.31 89.68 88.89 89.25 133,272 -0.21(-0.23%)
Apr 10, 2019 89.02 89.98 88.58 89.46 276,931 +0.66(+0.74%)
Apr 09, 2019 88.52 88.88 87.67 88.80 291,503 -0.06(-0.07%)
Apr 08, 2019 89.03 89.03 88.22 88.86 342,946 -0.13(-0.15%)
Apr 05, 2019 89.43 89.78 87.60 88.99 230,400 -0.29(-0.32%)
Apr 04, 2019 88.73 89.60 88.23 89.28 164,693 +0.52(+0.59%)
Apr 03, 2019 89.67 90.00 88.44 88.76 342,935 -0.46(-0.52%)
Apr 02, 2019 89.58 89.58 88.41 89.22 289,979 -0.27(-0.30%)
Apr 01, 2019 87.90 89.74 87.87 89.49 548,333 +2.35(+2.70%)
Mar 29, 2019 87.50 87.72 86.64 87.14 270,500 +0.26(+0.30%)
Mar 28, 2019 85.98 86.98 85.76 86.88 284,375 +1.14(+1.33%)
Mar 27, 2019 85.95 86.50 85.44 85.74 521,405 -0.11(-0.13%)
Mar 26, 2019 85.83 85.98 84.02 85.85 555,729 +0.77(+0.91%)
Mar 25, 2019 85.00 85.94 84.54 85.08 359,866 +0.08(+0.09%)
Mar 22, 2019 86.39 86.39 84.77 85.00 567,800 -2.03(-2.33%)
Mar 21, 2019 85.00 87.59 85.00 87.03 326,928 +1.39(+1.62%)
Mar 20, 2019 85.65 86.54 84.96 85.64 351,400 -0.22(-0.26%)
Mar 19, 2019 87.22 87.26 85.45 85.86 364,422 -1.29(-1.48%)
Mar 18, 2019 85.46 87.31 85.40 87.15 466,847 +1.69(+1.98%)
Mar 15, 2019 84.94 86.89 84.48 85.46 1,035,300 +0.54(+0.64%)
Mar 14, 2019 85.88 86.13 84.38 84.92 440,497 -0.87(-1.01%)
Mar 13, 2019 86.00 86.75 85.34 85.79 500,972 -0.02(-0.02%)
Mar 12, 2019 87.56 87.65 85.22 85.81 738,702 -1.72(-1.97%)
Mar 11, 2019 80.30 89.39 79.94 87.53 3,109,350 +7.25(+9.03%)
Mar 08, 2019 80.32 80.40 79.16 80.28 226,400 -0.66(-0.82%)
Mar 07, 2019 81.00 81.31 80.19 80.94 230,345 -0.12(-0.15%)
Mar 06, 2019 81.35 81.79 80.96 81.06 286,114 -0.29(-0.36%)
Mar 05, 2019 82.89 82.89 81.27 81.35 246,156 -1.42(-1.72%)
Mar 04, 2019 82.24 83.38 80.99 82.77 493,167 +0.80(+0.98%)
Mar 01, 2019 82.76 83.01 80.67 81.97 425,800 -0.03(-0.04%)
Feb 28, 2019 82.64 82.64 81.72 82.00 194,143 -0.85(-1.03%)
Feb 27, 2019 82.71 83.31 82.34 82.85 181,785 +0.09(+0.11%)
Feb 26, 2019 83.24 83.32 82.68 82.76 207,973 -0.64(-0.77%)
Feb 25, 2019 84.13 84.50 83.35 83.40 279,255 -0.60(-0.71%)
Feb 22, 2019 83.40 84.09 83.20 84.00 337,900 +0.68(+0.82%)
Feb 21, 2019 83.64 83.77 82.81 83.32 232,922 -0.56(-0.67%)
Feb 20, 2019 83.49 84.21 82.93 83.88 300,771 +0.77(+0.93%)
Feb 19, 2019 82.34 83.77 82.26 83.11 223,096 +0.38(+0.46%)
Feb 15, 2019 82.58 82.95 81.32 82.73 221,700 +0.65(+0.79%)
Feb 14, 2019 81.81 82.56 81.81 82.08 271,223 -0.11(-0.13%)
Feb 13, 2019 81.82 82.33 81.03 82.19 324,402 +0.28(+0.34%)
Feb 12, 2019 80.38 82.39 80.38 81.91 351,513 +1.98(+2.48%)
Feb 11, 2019 80.69 81.64 79.71 79.93 292,013 -0.25(-0.31%)
Feb 08, 2019 79.77 80.23 79.16 80.18 430,700 -0.05(-0.06%)
Feb 07, 2019 81.59 82.43 79.76 80.23 539,981 -2.22(-2.69%)
Feb 06, 2019 84.44 84.94 81.43 82.45 843,329 +1.95(+2.42%)
Feb 05, 2019 79.76 80.59 79.76 80.50 528,273 +0.75(+0.94%)
Feb 04, 2019 78.66 80.02 78.65 79.75 384,473 +0.72(+0.91%)
Feb 01, 2019 78.44 79.24 78.12 79.03 425,500 +0.51(+0.65%)
Jan 31, 2019 79.02 79.02 77.92 78.52 427,874 -0.48(-0.61%)
Jan 30, 2019 79.02 79.60 77.78 79.00 293,600 +0.71(+0.91%)
Jan 29, 2019 78.10 79.12 77.95 78.29 497,513 +0.37(+0.47%)
Jan 28, 2019 77.29 77.98 77.02 77.92 219,983 -0.34(-0.43%)
Jan 25, 2019 78.00 78.91 77.49 78.26 328,600 +1.09(+1.41%)
Jan 24, 2019 76.95 77.93 76.51 77.17 371,086 +0.80(+1.05%)
Jan 23, 2019 77.10 77.43 75.58 76.37 441,749 -0.45(-0.59%)
Jan 22, 2019 77.58 77.80 76.16 76.82 536,095 -1.66(-2.12%)
Jan 18, 2019 78.06 79.30 77.66 78.48 715,500 +1.42(+1.84%)
Jan 17, 2019 76.07 77.42 73.80 77.06 754,412 +0.42(+0.55%)
Jan 16, 2019 76.96 77.78 76.43 76.64 393,681 -0.15(-0.20%)
Jan 15, 2019 77.94 77.94 76.36 76.79 401,770 -0.76(-0.98%)
Jan 14, 2019 77.43 77.92 76.77 77.55 310,842 -0.40(-0.51%)
Jan 11, 2019 77.89 78.57 77.42 77.95 239,000 +0.06(+0.08%)
Jan 10, 2019 76.65 78.17 76.01 77.89 422,194 +0.84(+1.09%)
Jan 09, 2019 76.46 77.17 74.50 77.05 639,100 +0.62(+0.81%)
Jan 08, 2019 75.50 76.92 75.11 76.43 351,498 +1.78(+2.38%)
Jan 07, 2019 73.89 75.21 72.92 74.65 405,172 +0.66(+0.89%)
Jan 04, 2019 72.56 74.18 71.75 73.99 533,400 +2.91(+4.09%)
Jan 03, 2019 72.85 73.16 70.15 71.08 405,541 -2.82(-3.82%)
Jan 02, 2019 72.40 74.53 72.20 73.90 290,941 -0.12(-0.16%)
Dec 31, 2018 74.49 74.56 72.86 74.02 295,800 +0.22(+0.30%)
Dec 28, 2018 73.95 74.57 73.06 73.80 546,200 +0.23(+0.31%)
Dec 27, 2018 70.98 73.60 70.85 73.57 524,869 +1.21(+1.67%)
Dec 26, 2018 68.80 72.41 68.56 72.36 416,154 +3.98(+5.82%)
Dec 24, 2018 69.72 70.19 68.27 68.38 332,200 -1.89(-2.69%)
Dec 21, 2018 71.15 72.31 69.94 70.27 1,463,100 -0.83(-1.17%)
Dec 20, 2018 71.97 72.91 70.19 71.10 865,224 -1.26(-1.74%)
Dec 19, 2018 74.68 75.66 71.97 72.36 615,058 -2.53(-3.38%)
Dec 18, 2018 74.37 75.49 74.14 74.89 561,069 +1.12(+1.52%)
Dec 17, 2018 74.76 75.09 73.33 73.77 728,901 -1.33(-1.77%)
Dec 14, 2018 76.95 77.47 74.95 75.10 545,400 -2.64(-3.40%)
Dec 13, 2018 81.41 81.41 77.55 77.74 1,439,991 -3.11(-3.85%)
Dec 12, 2018 80.87 81.82 80.48 80.85 519,696 +1.43(+1.80%)
Dec 11, 2018 80.06 80.61 78.75 79.42 571,423 +0.81(+1.03%)
Dec 10, 2018 78.02 79.12 76.94 78.61 754,584 +0.16(+0.20%)
Dec 07, 2018 80.22 81.66 78.40 78.45 764,500 -1.74(-2.17%)
Dec 06, 2018 78.49 80.25 76.96 80.19 573,127 -0.02(-0.02%)
Dec 04, 2018 83.11 83.11 79.81 80.21 440,300 -3.01(-3.62%)
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.