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

The Stars Group Inc (NQ: TSG )

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 (%)
Apr 30, 2019 18.92 19.11 18.64 18.89 2,073,456 +0.07(+0.37%)
Apr 29, 2019 19.10 19.10 18.80 18.82 1,512,291 -0.26(-1.36%)
Apr 26, 2019 18.66 19.18 18.64 19.08 860,000 +0.43(+2.31%)
Apr 25, 2019 19.02 19.02 18.57 18.65 1,458,381 -0.32(-1.69%)
Apr 24, 2019 18.99 19.09 18.59 18.97 1,606,625 -0.04(-0.21%)
Apr 23, 2019 19.04 19.42 18.92 19.01 823,617 -0.07(-0.37%)
Apr 22, 2019 19.30 19.45 19.03 19.08 661,166 -0.30(-1.55%)
Apr 18, 2019 19.25 19.51 19.12 19.38 1,351,900 +0.18(+0.94%)
Apr 17, 2019 19.56 19.71 19.16 19.20 1,466,455 -0.34(-1.74%)
Apr 16, 2019 19.15 19.62 19.03 19.54 3,679,885 +0.50(+2.63%)
Apr 15, 2019 19.07 19.16 18.74 19.04 2,262,499 -0.20(-1.04%)
Apr 12, 2019 18.93 19.25 18.49 19.24 4,271,000 +0.48(+2.56%)
Apr 11, 2019 18.69 18.86 18.58 18.76 1,595,515 +0.07(+0.37%)
Apr 10, 2019 18.44 18.87 18.33 18.69 2,154,091 +0.20(+1.08%)
Apr 09, 2019 18.70 18.71 18.29 18.49 1,320,491 -0.19(-1.02%)
Apr 08, 2019 18.90 19.00 18.62 18.68 1,431,891 -0.19(-1.01%)
Apr 05, 2019 18.50 18.91 18.37 18.87 1,901,700 +0.52(+2.83%)
Apr 04, 2019 17.96 18.51 17.91 18.35 1,313,389 +0.37(+2.06%)
Apr 03, 2019 18.18 18.37 17.91 17.98 1,837,032 -0.06(-0.33%)
Apr 02, 2019 18.09 18.30 17.74 18.04 826,976 -0.15(-0.82%)
Apr 01, 2019 17.64 18.27 17.63 18.19 2,658,555 +0.68(+3.88%)
Mar 29, 2019 17.60 17.63 17.24 17.51 2,508,000 +0.06(+0.34%)
Mar 28, 2019 18.00 18.00 17.10 17.45 3,042,204 -0.08(-0.46%)
Mar 27, 2019 18.45 18.50 17.41 17.53 3,585,193 -0.90(-4.88%)
Mar 26, 2019 18.01 18.47 18.01 18.43 4,555,983 +0.45(+2.50%)
Mar 25, 2019 17.07 18.00 17.07 17.98 3,346,263 +0.79(+4.60%)
Mar 22, 2019 17.67 17.98 17.01 17.19 1,365,400 -0.51(-2.88%)
Mar 21, 2019 17.09 17.76 16.93 17.70 3,067,581 +0.64(+3.75%)
Mar 20, 2019 16.90 17.13 16.66 17.06 1,000,676 +0.09(+0.53%)
Mar 19, 2019 17.04 17.28 16.90 16.97 4,143,498 +0.02(+0.12%)
Mar 18, 2019 16.62 16.99 16.48 16.95 937,597 +0.31(+1.86%)
Mar 15, 2019 16.30 16.80 16.18 16.64 931,900 +0.39(+2.40%)
Mar 14, 2019 16.19 16.40 15.99 16.25 1,302,209 +0.05(+0.31%)
Mar 13, 2019 16.63 16.73 16.11 16.20 3,285,945 -0.42(-2.53%)
Mar 12, 2019 17.00 17.01 16.51 16.62 2,494,332 -0.32(-1.89%)
Mar 11, 2019 17.07 17.27 16.89 16.94 4,759,973 -0.03(-0.18%)
Mar 08, 2019 17.28 17.50 16.73 16.97 2,802,200 -0.59(-3.36%)
Mar 07, 2019 17.54 17.62 16.94 17.56 3,352,978 -0.10(-0.57%)
Mar 06, 2019 16.88 18.59 16.79 17.66 7,090,467 +1.95(+12.41%)
Mar 05, 2019 15.78 15.81 15.17 15.71 3,137,847 -0.12(-0.76%)
Mar 04, 2019 16.77 16.77 15.81 15.83 2,835,897 -0.77(-4.64%)
Mar 01, 2019 16.72 17.05 16.50 16.60 2,494,200 -0.02(-0.12%)
Feb 28, 2019 16.63 16.73 16.16 16.62 2,510,062 -0.01(-0.06%)
Feb 27, 2019 16.85 17.05 16.46 16.63 3,607,815 -0.80(-4.59%)
Feb 26, 2019 16.58 17.50 16.58 17.43 1,200,674 +0.81(+4.87%)
Feb 25, 2019 16.85 17.03 16.54 16.62 745,495 -0.11(-0.66%)
Feb 22, 2019 16.71 16.97 16.64 16.73 4,006,800 +0.05(+0.30%)
Feb 21, 2019 16.89 16.89 16.56 16.68 758,225 -0.22(-1.30%)
Feb 20, 2019 16.57 17.10 16.55 16.90 1,162,319 +0.38(+2.30%)
Feb 19, 2019 16.02 16.57 16.01 16.52 1,277,548 +0.42(+2.61%)
Feb 15, 2019 16.03 16.26 16.00 16.10 725,900 +0.10(+0.63%)
Feb 14, 2019 16.37 16.41 15.99 16.00 941,663 -0.55(-3.32%)
Feb 13, 2019 16.29 16.70 16.26 16.55 754,497 +0.26(+1.60%)
Feb 12, 2019 16.34 16.52 16.15 16.29 1,125,465 +0.08(+0.49%)
Feb 11, 2019 16.35 16.35 15.81 16.21 1,713,826 -0.09(-0.55%)
Feb 08, 2019 16.18 16.30 16.00 16.30 1,155,800 +0.02(+0.12%)
Feb 07, 2019 16.99 16.99 15.96 16.28 1,726,751 -0.77(-4.52%)
Feb 06, 2019 17.07 17.33 16.89 17.05 420,125 -0.04(-0.23%)
Feb 05, 2019 17.50 17.56 16.89 17.09 1,481,562 -0.42(-2.40%)
Feb 04, 2019 17.54 17.68 17.16 17.51 1,942,420 -0.05(-0.28%)
Feb 01, 2019 18.04 18.32 17.50 17.56 2,318,800 -0.55(-3.04%)
Jan 31, 2019 17.67 18.16 17.52 18.11 2,348,914 +0.50(+2.84%)
Jan 30, 2019 17.78 17.95 16.99 17.61 3,201,859 -0.02(-0.11%)
Jan 29, 2019 17.94 18.15 17.58 17.63 1,988,259 -0.27(-1.51%)
Jan 28, 2019 17.79 18.38 17.70 17.90 1,600,857 -0.10(-0.56%)
Jan 25, 2019 17.92 18.25 17.66 18.00 1,632,600 +0.20(+1.12%)
Jan 24, 2019 17.31 17.93 17.31 17.80 2,273,595 +0.31(+1.77%)
Jan 23, 2019 18.10 18.10 17.15 17.49 1,952,173 -0.49(-2.73%)
Jan 22, 2019 17.94 18.22 17.45 17.98 1,742,665 +0.04(+0.22%)
Jan 18, 2019 17.99 18.48 17.79 17.94 1,124,100 +0.01(+0.06%)
Jan 17, 2019 17.55 18.08 17.54 17.93 1,195,801 +0.22(+1.24%)
Jan 16, 2019 17.23 18.06 17.20 17.71 1,497,375 +0.53(+3.08%)
Jan 15, 2019 17.76 17.83 16.75 17.18 3,356,104 -0.75(-4.18%)
Jan 14, 2019 18.59 18.94 17.89 17.93 2,596,937 -0.89(-4.73%)
Jan 11, 2019 18.30 18.87 18.25 18.82 1,707,400 +0.04(+0.21%)
Jan 10, 2019 18.83 19.02 18.35 18.78 1,522,846 -0.20(-1.05%)
Jan 09, 2019 17.95 19.16 17.89 18.98 2,338,267 +1.15(+6.45%)
Jan 08, 2019 18.00 18.09 17.37 17.83 1,213,652 +0.00(+0.00%)
Jan 07, 2019 17.12 17.91 16.84 17.83 1,502,074 +0.80(+4.70%)
Jan 04, 2019 16.83 17.36 16.78 17.03 1,361,300 +0.43(+2.59%)
Jan 03, 2019 16.81 16.81 16.15 16.60 1,606,365 -0.24(-1.43%)
Jan 02, 2019 16.42 17.07 16.07 16.84 1,064,964 +0.32(+1.94%)
Dec 31, 2018 16.41 16.66 15.94 16.52 1,906,900 +0.19(+1.16%)
Dec 28, 2018 16.74 16.74 16.06 16.33 1,182,200 -0.34(-2.04%)
Dec 27, 2018 16.41 16.70 16.05 16.67 1,321,011 -0.03(-0.18%)
Dec 26, 2018 15.97 16.74 15.45 16.70 1,165,156 +0.76(+4.77%)
Dec 24, 2018 16.27 16.32 15.58 15.94 1,475,100 -0.53(-3.22%)
Dec 21, 2018 15.46 17.44 15.26 16.47 6,616,400 +1.01(+6.53%)
Dec 20, 2018 15.61 15.88 15.10 15.46 7,629,957 -0.09(-0.58%)
Dec 19, 2018 15.90 16.51 15.45 15.55 1,195,769 -0.36(-2.26%)
Dec 18, 2018 16.41 16.68 15.82 15.91 1,388,149 -0.43(-2.63%)
Dec 17, 2018 16.40 16.72 15.92 16.34 1,352,924 +0.03(+0.18%)
Dec 14, 2018 16.29 16.73 16.12 16.31 2,568,900 -0.10(-0.61%)
Dec 13, 2018 17.00 17.19 16.39 16.41 1,939,474 -0.59(-3.47%)
Dec 12, 2018 17.48 17.87 16.94 17.00 1,602,513 -0.24(-1.39%)
Dec 11, 2018 17.45 17.94 17.20 17.24 1,500,971 -0.11(-0.63%)
Dec 10, 2018 17.74 18.28 17.19 17.35 1,216,097 -0.55(-3.07%)
Dec 07, 2018 18.50 18.81 17.84 17.90 1,002,000 -0.57(-3.09%)
Dec 06, 2018 18.97 19.29 18.13 18.47 1,966,071 -0.45(-2.38%)
Dec 04, 2018 19.50 19.74 18.53 18.92 1,892,900 -0.77(-3.91%)
Dec 03, 2018 20.44 20.64 19.52 19.69 1,735,179 -0.08(-0.40%)
Nov 30, 2018 19.22 20.17 19.18 19.77 3,477,100 +0.46(+2.38%)
Nov 29, 2018 19.30 19.69 19.23 19.31 1,702,095 -0.01(-0.05%)
Nov 28, 2018 19.13 19.41 18.82 19.32 1,282,096 +0.20(+1.05%)
Nov 27, 2018 19.50 19.99 19.00 19.12 1,095,525 -0.07(-0.36%)
Nov 26, 2018 19.49 19.84 18.70 19.19 1,821,585 +0.30(+1.59%)
Nov 23, 2018 18.80 19.05 18.56 18.89 1,156,700 +0.59(+3.22%)
Nov 21, 2018 18.30 18.30 18.30 0 +1.29(+7.58%)
Nov 20, 2018 17.09 17.13 16.56 17.01 2,321,666 -0.26(-1.51%)
Nov 19, 2018 17.70 18.02 17.16 17.27 1,653,802 -0.43(-2.43%)
Nov 16, 2018 17.28 17.76 17.09 17.70 4,277,900 +0.45(+2.61%)
Nov 15, 2018 16.90 17.26 16.69 17.25 1,447,529 +0.31(+1.83%)
Nov 14, 2018 16.32 17.10 16.32 16.94 2,491,632 +0.59(+3.61%)
Nov 13, 2018 16.70 16.91 16.26 16.35 3,507,244 -0.41(-2.45%)
Nov 12, 2018 17.22 17.41 16.62 16.76 1,666,631 -0.55(-3.18%)
Nov 09, 2018 17.94 18.00 17.07 17.31 4,087,800 -0.91(-4.99%)
Nov 08, 2018 18.01 18.74 17.66 18.22 2,235,160 +0.19(+1.05%)
Nov 07, 2018 19.95 20.11 17.61 18.03 4,966,992 -1.79(-9.03%)
Nov 06, 2018 20.20 20.31 19.71 19.82 1,829,049 -0.30(-1.49%)
Nov 05, 2018 21.05 21.10 19.96 20.12 1,845,640 -0.94(-4.46%)
Nov 02, 2018 21.93 21.97 21.02 21.06 1,753,600 -0.70(-3.22%)
Nov 01, 2018 21.08 21.90 21.05 21.76 2,062,279 +0.99(+4.77%)
Oct 31, 2018 20.46 20.89 20.36 20.77 1,866,972 +0.56(+2.77%)
Oct 30, 2018 19.60 20.26 19.40 20.21 1,337,448 +0.37(+1.86%)
Oct 29, 2018 20.92 21.27 19.44 19.84 2,146,124 -0.74(-3.60%)
Oct 26, 2018 20.93 20.97 19.98 20.58 2,698,500 -0.53(-2.51%)
Oct 25, 2018 20.84 21.29 20.84 21.11 1,624,378 +0.35(+1.69%)
Oct 24, 2018 21.63 21.76 20.70 20.76 2,720,634 -0.86(-3.98%)
Oct 23, 2018 22.09 22.09 21.16 21.62 2,137,142 -0.83(-3.70%)
Oct 22, 2018 23.44 23.50 22.42 22.45 1,576,698 -0.80(-3.44%)
Oct 19, 2018 23.77 23.95 23.17 23.25 1,742,700 -0.35(-1.48%)
Oct 18, 2018 24.10 24.32 23.51 23.60 2,605,070 -0.61(-2.52%)
Oct 17, 2018 24.20 24.22 23.57 24.21 593,951 +0.09(+0.37%)
Oct 16, 2018 23.85 24.37 23.82 24.12 1,224,929 +0.46(+1.94%)
Oct 15, 2018 23.30 23.88 23.22 23.66 727,807 +0.28(+1.20%)
Oct 12, 2018 23.51 23.77 22.98 23.38 971,600 +0.41(+1.78%)
Oct 11, 2018 22.15 23.11 22.05 22.97 2,061,081 +0.82(+3.70%)
Oct 10, 2018 22.84 22.85 22.14 22.15 1,082,693 -0.71(-3.11%)
Oct 09, 2018 22.63 22.97 22.47 22.86 677,464 +0.03(+0.13%)
Oct 08, 2018 22.88 22.99 22.37 22.83 833,032 -0.08(-0.35%)
Oct 05, 2018 23.37 23.37 22.69 22.91 1,275,100 -0.52(-2.22%)
Oct 04, 2018 24.41 24.41 23.40 23.43 1,038,170 -0.84(-3.46%)
Oct 03, 2018 24.17 24.62 24.11 24.27 781,633 +0.10(+0.41%)
Oct 02, 2018 24.46 24.64 24.13 24.17 940,092 -0.32(-1.31%)
Oct 01, 2018 25.15 25.35 24.22 24.49 946,524 -0.41(-1.65%)
Sep 28, 2018 25.50 25.75 24.75 24.90 1,230,700 -0.70(-2.73%)
Sep 27, 2018 25.20 25.88 25.05 25.60 1,970,754 +0.70(+2.81%)
Sep 26, 2018 25.30 25.38 24.85 24.90 929,347 -0.25(-0.99%)
Sep 25, 2018 24.95 25.70 24.70 25.15 1,087,044 +0.20(+0.80%)
Sep 24, 2018 25.05 25.20 24.50 24.95 861,744 -0.15(-0.60%)
Sep 21, 2018 25.85 26.00 24.86 25.10 1,061,500 -0.60(-2.33%)
Sep 20, 2018 24.90 25.85 24.45 25.70 1,739,604 +1.10(+4.47%)
Sep 19, 2018 24.50 24.90 24.25 24.60 1,316,286 +0.15(+0.61%)
Sep 18, 2018 24.85 25.15 23.95 24.45 1,909,149 -0.35(-1.41%)
Sep 17, 2018 24.95 25.95 24.73 24.80 2,019,064 -0.30(-1.20%)
Sep 14, 2018 23.50 25.35 23.50 25.10 2,914,500 +1.60(+6.81%)
Sep 13, 2018 23.85 24.05 23.32 23.50 1,850,456 -0.25(-1.05%)
Sep 12, 2018 23.80 24.23 23.65 23.75 1,745,379 -0.25(-1.04%)
Sep 11, 2018 24.10 24.43 23.55 24.00 2,805,121 -0.15(-0.62%)
Sep 10, 2018 24.40 24.75 24.10 24.15 1,792,214 -0.15(-0.62%)
Sep 07, 2018 24.00 24.90 23.90 24.30 3,272,400 +0.05(+0.21%)
Sep 06, 2018 24.85 25.15 24.15 24.25 2,434,394 -0.80(-3.19%)
Sep 05, 2018 25.65 25.85 24.25 25.05 4,406,379 -0.80(-3.09%)
Sep 04, 2018 28.00 28.20 25.30 25.85 2,415,182 -2.55(-8.98%)
Aug 31, 2018 28.40 28.40 28.40 0 +0.15(+0.53%)
Aug 30, 2018 28.75 28.90 27.70 28.25 1,605,504 -0.90(-3.09%)
Aug 29, 2018 29.00 29.67 28.70 29.15 1,812,183 +0.25(+0.87%)
Aug 28, 2018 29.00 29.10 28.50 28.90 1,481,110 +0.15(+0.52%)
Aug 27, 2018 28.10 29.05 27.90 28.75 1,868,729 +0.90(+3.23%)
Aug 24, 2018 27.50 28.00 27.45 27.85 822,500 +0.55(+2.01%)
Aug 23, 2018 27.85 27.85 27.23 27.30 906,982 -0.50(-1.80%)
Aug 22, 2018 27.80 27.90 27.50 27.80 556,592 +0.05(+0.18%)
Aug 21, 2018 27.60 28.10 27.55 27.75 865,081 +0.10(+0.36%)
Aug 20, 2018 28.00 28.15 27.55 27.65 899,985 -0.35(-1.25%)
Aug 17, 2018 28.15 28.20 27.45 28.00 1,039,400 -0.05(-0.18%)
Aug 16, 2018 26.80 28.25 26.80 28.05 1,541,047 +1.35(+5.06%)
Aug 15, 2018 27.45 27.77 26.20 26.70 2,802,925 -1.32(-4.71%)
Aug 14, 2018 28.70 29.75 27.70 28.02 1,821,789 -0.43(-1.51%)
Aug 13, 2018 30.05 30.80 26.80 28.45 7,982,573 -3.45(-10.82%)
Aug 10, 2018 31.75 32.25 31.55 31.90 1,267,400 +0.15(+0.47%)
Aug 09, 2018 31.80 32.15 31.60 31.75 808,038 -0.20(-0.63%)
Aug 08, 2018 32.05 32.38 31.60 31.95 1,186,266 +0.00(+0.00%)
Aug 07, 2018 32.75 33.05 31.40 31.95 1,215,157 -0.60(-1.84%)
Aug 06, 2018 32.80 32.85 32.50 32.55 352,192 -0.10(-0.31%)
Aug 03, 2018 33.20 33.25 32.40 32.65 1,167,000 -0.15(-0.46%)
Aug 02, 2018 33.30 33.40 31.30 32.80 2,950,916 -0.55(-1.65%)
Aug 01, 2018 34.50 34.55 33.05 33.35 1,158,959 -0.95(-2.77%)
Jul 31, 2018 34.55 34.85 34.10 34.30 1,996,906 -0.30(-0.87%)
Jul 30, 2018 35.60 35.95 34.45 34.60 1,299,222 -1.00(-2.81%)
Jul 27, 2018 36.90 37.10 35.50 35.60 654,100 -1.35(-3.65%)
Jul 26, 2018 37.40 37.77 36.77 36.95 880,567 -0.55(-1.47%)
Jul 25, 2018 37.85 37.17 37.50 1,527,281 +0.30(+0.81%)
Jul 24, 2018 37.50 37.95 37.05 37.20 645,211 -0.15(-0.40%)
Jul 23, 2018 37.65 36.80 37.35 596,831 +0.55(+1.49%)
Jul 20, 2018 37.90 37.95 36.60 36.80 2,190,623 -0.85(-2.26%)
Jul 19, 2018 37.75 38.20 37.55 37.65 325,595 -0.30(-0.79%)
Jul 18, 2018 38.00 38.10 37.40 37.95 1,459,573 +0.05(+0.13%)
Jul 17, 2018 37.20 37.95 36.60 37.90 1,338,567 +0.70(+1.88%)
Jul 16, 2018 36.45 37.35 36.30 37.20 794,721 +1.00(+2.76%)
Jul 13, 2018 36.00 36.35 35.65 36.20 1,004,423 +0.15(+0.42%)
Jul 12, 2018 35.65 36.05 34.55 36.05 1,335,193 +0.70(+1.98%)
Jul 11, 2018 36.00 36.30 35.30 35.35 795,832 -0.80(-2.21%)
Jul 10, 2018 36.40 36.70 35.90 36.15 827,391 -0.25(-0.69%)
Jul 09, 2018 36.40 36.80 36.17 36.40 1,051,927 +0.05(+0.14%)
Jul 06, 2018 36.05 36.90 35.95 36.35 504,246 +0.25(+0.69%)
Jul 05, 2018 36.65 35.95 36.10 498,715 -0.55(-1.50%)
Jul 03, 2018 36.65 36.65 36.65 0 +0.00(+0.00%)
Jul 02, 2018 36.15 36.75 35.45 36.65 717,488 +0.35(+0.96%)
Jun 29, 2018 35.55 36.55 35.25 36.30 2,930,824 +0.75(+2.11%)
Jun 28, 2018 33.15 35.60 32.50 35.55 3,186,403 +2.30(+6.92%)
Jun 27, 2018 34.55 34.85 32.80 33.25 2,771,324 -1.25(-3.62%)
Jun 26, 2018 35.50 35.80 34.35 34.50 3,311,910 -1.15(-3.23%)
Jun 25, 2018 37.00 37.55 35.50 35.65 2,417,178 -1.65(-4.42%)
Jun 22, 2018 38.70 38.70 36.80 37.30 9,138,380 -1.60(-4.11%)
Jun 21, 2018 37.20 38.95 37.20 38.90 1,583,248 +1.80(+4.85%)
Jun 20, 2018 35.65 37.35 35.65 37.10 770,477 +1.40(+3.92%)
Jun 19, 2018 35.40 36.20 35.27 35.70 607,726 -0.55(-1.52%)
Jun 18, 2018 36.75 36.90 35.20 36.25 654,958 -1.55(-4.10%)
Jun 15, 2018 37.70 37.05 37.80 272,732 +0.10(+0.27%)
Jun 14, 2018 36.75 37.95 36.50 37.70 281,121 +0.95(+2.59%)
Jun 13, 2018 38.10 38.50 36.40 36.75 420,432 -1.35(-3.54%)
Jun 12, 2018 36.85 38.35 36.55 38.10 644,706 +1.48(+4.03%)
Jun 11, 2018 36.40 36.80 36.24 36.62 329,220 -0.02(-0.07%)
Jun 08, 2018 36.45 37.15 36.10 36.65 413,183 +0.20(+0.55%)
Jun 07, 2018 36.70 37.05 35.70 36.45 250,394 -0.15(-0.41%)
Jun 06, 2018 36.75 37.05 36.55 36.60 278,856 -0.10(-0.27%)
Jun 05, 2018 36.10 36.80 35.75 36.70 332,310 +0.70(+1.94%)
Jun 04, 2018 36.10 36.50 35.58 36.00 417,854 +0.15(+0.42%)
Jun 01, 2018 34.20 36.05 34.00 35.85 861,566 +1.85(+5.44%)
May 31, 2018 34.70 34.90 33.85 34.00 372,871 -0.65(-1.88%)
May 30, 2018 35.50 35.50 34.60 34.65 447,678 -0.20(-0.57%)
May 29, 2018 35.90 35.90 34.75 34.85 684,468 -1.20(-3.33%)
May 25, 2018 36.05 36.05 36.05 0 +0.00(+0.00%)
May 24, 2018 36.35 36.35 35.85 36.05 283,175 -0.25(-0.69%)
May 23, 2018 36.40 36.55 36.05 36.30 367,075 -0.30(-0.82%)
May 22, 2018 36.60 37.00 36.50 36.60 383,935 -0.10(-0.27%)
May 21, 2018 35.60 37.00 35.60 36.70 337,537 +0.65(+1.80%)
May 18, 2018 36.40 36.40 35.80 36.05 430,887 -0.55(-1.50%)
May 17, 2018 37.20 37.35 36.50 36.60 648,224 -0.55(-1.48%)
May 16, 2018 36.60 37.85 36.05 37.15 1,202,473 +1.40(+3.92%)
May 15, 2018 36.25 36.25 35.30 35.75 1,683,297 -0.70(-1.92%)
May 14, 2018 33.40 38.23 32.90 36.45 2,486,609 +3.00(+8.97%)
May 11, 2018 34.65 34.80 33.38 33.45 503,898 -2.25(-6.30%)
May 10, 2018 33.90 35.85 33.80 35.70 837,141 +3.30(+10.19%)
May 09, 2018 32.70 32.85 32.10 32.40 422,561 -0.10(-0.31%)
May 08, 2018 33.50 33.55 32.45 32.50 190,024 -1.10(-3.27%)
May 07, 2018 33.55 33.80 33.20 33.60 189,397 +0.30(+0.90%)
May 04, 2018 33.00 33.40 32.50 33.30 167,466 +0.35(+1.06%)
May 03, 2018 32.95 33.45 32.65 32.95 221,076 -0.05(-0.15%)
May 02, 2018 31.45 33.23 31.34 33.00 514,508 +1.50(+4.76%)
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.