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 (%)
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%)
Dec 03, 2018 84.70 85.51 83.12 83.22 336,580 -0.06(-0.07%)
Nov 30, 2018 82.00 83.77 81.70 83.28 398,300 +0.96(+1.17%)
Nov 29, 2018 82.48 83.01 81.89 82.32 267,582 -0.30(-0.36%)
Nov 28, 2018 80.59 82.76 79.79 82.62 448,606 +2.48(+3.09%)
Nov 27, 2018 79.28 80.39 78.99 80.14 438,798 +0.47(+0.59%)
Nov 26, 2018 79.85 80.64 79.31 79.67 397,046 +0.49(+0.62%)
Nov 23, 2018 78.39 80.10 78.39 79.18 218,200 -0.22(-0.28%)
Nov 21, 2018 79.40 79.40 79.40 0 +2.03(+2.62%)
Nov 20, 2018 78.98 79.05 77.02 77.37 894,524 -3.13(-3.89%)
Nov 19, 2018 80.37 81.21 80.15 80.50 731,077 -0.29(-0.36%)
Nov 16, 2018 80.32 81.62 80.28 80.79 388,700 +0.32(+0.40%)
Nov 15, 2018 78.73 80.99 78.39 80.47 632,089 +1.24(+1.57%)
Nov 14, 2018 79.75 80.37 78.31 79.23 491,827 +0.23(+0.29%)
Nov 13, 2018 79.39 80.57 78.84 79.00 405,968 -0.23(-0.29%)
Nov 12, 2018 80.84 81.11 78.99 79.23 500,800 -1.86(-2.29%)
Nov 09, 2018 81.38 81.60 80.20 81.09 722,500 -1.04(-1.27%)
Nov 08, 2018 82.05 82.60 81.58 82.13 350,633 -0.16(-0.19%)
Nov 07, 2018 81.59 82.43 80.52 82.29 499,510 +1.49(+1.84%)
Nov 06, 2018 79.63 80.82 79.63 80.80 472,161 +1.10(+1.38%)
Nov 05, 2018 79.41 80.71 79.41 79.70 761,731 +0.71(+0.90%)
Nov 02, 2018 79.77 80.76 78.21 78.99 743,700 -2.15(-2.65%)
Nov 01, 2018 79.34 81.65 79.34 81.14 441,372 +1.91(+2.41%)
Oct 31, 2018 80.79 81.88 79.09 79.23 622,870 -1.32(-1.64%)
Oct 30, 2018 78.20 82.34 77.00 80.55 1,146,628 +4.03(+5.27%)
Oct 29, 2018 77.30 78.52 75.50 76.52 1,205,445 +0.20(+0.26%)
Oct 26, 2018 75.50 76.65 75.20 76.32 510,900 +0.13(+0.17%)
Oct 25, 2018 75.34 76.94 75.17 76.19 591,324 +1.43(+1.91%)
Oct 24, 2018 77.71 78.40 74.46 74.76 901,052 -2.55(-3.30%)
Oct 23, 2018 78.00 78.52 76.41 77.31 765,539 -2.36(-2.96%)
Oct 22, 2018 79.54 80.31 78.40 79.67 529,243 -1.47(-1.81%)
Oct 19, 2018 81.84 82.48 80.64 81.14 412,300 -0.43(-0.53%)
Oct 18, 2018 83.66 84.80 81.37 81.57 675,827 -3.24(-3.82%)
Oct 17, 2018 85.90 86.18 84.29 84.81 1,041,123 -0.96(-1.12%)
Oct 16, 2018 84.64 86.07 83.94 85.77 316,832 +1.70(+2.02%)
Oct 15, 2018 83.23 84.52 83.23 84.07 379,520 +0.75(+0.90%)
Oct 12, 2018 82.55 84.06 82.12 83.32 950,900 +0.88(+1.07%)
Oct 11, 2018 82.26 84.31 81.89 82.44 839,596 -0.13(-0.16%)
Oct 10, 2018 88.24 88.33 82.38 82.57 1,031,752 -5.76(-6.52%)
Oct 09, 2018 90.00 90.00 88.14 88.33 374,612 -1.67(-1.86%)
Oct 08, 2018 90.57 91.04 89.56 90.00 262,934 -0.71(-0.78%)
Oct 05, 2018 91.51 91.92 90.49 90.71 283,800 -0.83(-0.91%)
Oct 04, 2018 91.87 92.32 90.52 91.54 248,860 +0.08(+0.09%)
Oct 03, 2018 91.49 92.03 91.28 91.46 238,951 +0.51(+0.56%)
Oct 02, 2018 92.45 92.77 90.82 90.95 266,130 -1.64(-1.77%)
Oct 01, 2018 92.06 92.91 90.75 92.59 331,319 +1.60(+1.76%)
Sep 28, 2018 91.25 92.00 90.80 90.99 757,100 -0.62(-0.68%)
Sep 27, 2018 91.36 92.59 91.01 91.61 901,302 +0.70(+0.77%)
Sep 26, 2018 90.89 91.97 90.55 90.91 252,157 +0.19(+0.21%)
Sep 25, 2018 91.00 91.45 90.28 90.72 498,191 +0.07(+0.08%)
Sep 24, 2018 91.70 91.73 90.17 90.65 715,204 -0.75(-0.82%)
Sep 21, 2018 91.05 91.86 90.66 91.40 885,700 +0.39(+0.43%)
Sep 20, 2018 90.35 91.21 89.39 91.01 525,573 +1.07(+1.19%)
Sep 19, 2018 90.34 90.56 89.28 89.94 304,230 -0.50(-0.55%)
Sep 18, 2018 89.24 90.66 88.82 90.44 318,161 +1.79(+2.02%)
Sep 17, 2018 89.18 89.51 88.01 88.65 696,331 -0.40(-0.45%)
Sep 14, 2018 88.25 89.09 87.79 89.05 409,800 +1.06(+1.20%)
Sep 13, 2018 88.82 88.82 87.93 87.99 260,866 -0.42(-0.48%)
Sep 12, 2018 88.31 88.60 87.88 88.41 161,095 +0.25(+0.28%)
Sep 11, 2018 88.18 88.78 87.54 88.16 128,626 -0.11(-0.12%)
Sep 10, 2018 88.49 88.89 88.26 88.27 185,305 +0.17(+0.19%)
Sep 07, 2018 87.73 89.08 87.73 88.10 170,600 +0.04(+0.05%)
Sep 06, 2018 88.27 88.92 88.03 88.06 201,986 -0.02(-0.02%)
Sep 05, 2018 87.00 88.40 86.98 88.08 901,919 +0.95(+1.09%)
Sep 04, 2018 87.79 88.29 86.52 87.13 329,567 -0.76(-0.86%)
Aug 31, 2018 87.89 87.89 87.89 0 -0.18(-0.20%)
Aug 30, 2018 87.60 88.29 87.20 88.07 267,627 +0.18(+0.20%)
Aug 29, 2018 89.25 89.25 87.76 87.89 411,299 -1.10(-1.24%)
Aug 28, 2018 90.19 90.19 88.95 88.99 325,706 -0.61(-0.68%)
Aug 27, 2018 88.65 89.62 88.65 89.60 357,821 +1.50(+1.70%)
Aug 24, 2018 88.01 88.56 87.56 88.10 331,600 +0.61(+0.70%)
Aug 23, 2018 87.56 88.05 87.16 87.49 216,928 -0.33(-0.38%)
Aug 22, 2018 87.88 88.10 87.52 87.82 466,693 -0.41(-0.46%)
Aug 21, 2018 88.47 89.00 88.05 88.23 570,306 +0.02(+0.02%)
Aug 20, 2018 88.00 88.37 87.50 88.21 239,823 +0.60(+0.68%)
Aug 17, 2018 87.35 87.99 86.93 87.61 406,300 +0.25(+0.29%)
Aug 16, 2018 86.72 88.07 86.63 87.36 298,002 +1.09(+1.26%)
Aug 15, 2018 87.46 87.68 85.80 86.27 514,792 -1.66(-1.89%)
Aug 14, 2018 87.88 88.58 87.69 87.93 443,873 +0.25(+0.29%)
Aug 13, 2018 87.56 88.36 86.87 87.68 420,189 +0.60(+0.69%)
Aug 10, 2018 86.91 87.48 86.67 87.08 565,700 -0.37(-0.42%)
Aug 09, 2018 87.89 88.62 87.42 87.45 942,027 -1.34(-1.51%)
Aug 08, 2018 88.03 89.21 87.91 88.79 694,242 +0.31(+0.35%)
Aug 07, 2018 89.04 89.58 87.86 88.48 723,243 -0.46(-0.52%)
Aug 06, 2018 88.44 89.71 88.44 88.94 678,091 +0.54(+0.61%)
Aug 03, 2018 88.41 88.68 87.82 88.40 685,200 +0.18(+0.20%)
Aug 02, 2018 85.77 88.32 85.77 88.22 538,945 +2.28(+2.65%)
Aug 01, 2018 85.75 86.56 84.69 85.94 1,088,280 -0.06(-0.07%)
Jul 31, 2018 83.05 86.11 82.95 86.00 845,322 +3.29(+3.98%)
Jul 30, 2018 82.60 83.37 81.75 82.71 815,678 -0.46(-0.55%)
Jul 27, 2018 84.56 84.56 82.15 83.17 884,600 -1.06(-1.26%)
Jul 26, 2018 85.50 85.91 84.16 84.23 486,395 -1.24(-1.45%)
Jul 25, 2018 82.95 85.60 82.37 85.47 616,878 +2.40(+2.89%)
Jul 24, 2018 84.31 84.65 82.64 83.07 789,996 -0.72(-0.86%)
Jul 23, 2018 83.58 84.16 83.45 83.79 330,176 +0.16(+0.19%)
Jul 20, 2018 82.45 83.70 82.34 83.63 455,123 +0.86(+1.04%)
Jul 19, 2018 81.81 83.08 81.61 82.77 433,758 +0.44(+0.53%)
Jul 18, 2018 81.50 82.63 81.40 82.33 891,170 +1.62(+2.01%)
Jul 17, 2018 81.03 82.10 80.47 80.71 995,971 -0.90(-1.10%)
Jul 16, 2018 83.76 84.01 81.49 81.61 426,374 -1.85(-2.22%)
Jul 13, 2018 82.71 84.16 82.71 83.46 277,805 +0.62(+0.75%)
Jul 12, 2018 83.50 84.33 82.26 82.84 500,049 +0.25(+0.30%)
Jul 11, 2018 83.81 83.81 82.33 82.59 266,457 -1.48(-1.76%)
Jul 10, 2018 85.00 85.10 83.27 84.07 244,641 -0.52(-0.61%)
Jul 09, 2018 83.85 84.81 83.70 84.59 411,787 +1.31(+1.57%)
Jul 06, 2018 81.46 83.67 81.46 83.28 465,082 +1.80(+2.21%)
Jul 05, 2018 81.53 81.56 80.54 81.48 695,089 +0.46(+0.57%)
Jul 03, 2018 81.02 81.02 81.02 0 -0.47(-0.58%)
Jul 02, 2018 80.82 81.86 80.50 81.49 326,069 +0.17(+0.21%)
Jun 29, 2018 80.95 81.87 80.81 81.32 380,450 +0.84(+1.04%)
Jun 28, 2018 80.01 80.77 79.60 80.48 318,284 +0.29(+0.36%)
Jun 27, 2018 81.19 82.10 80.18 80.19 280,594 -0.76(-0.94%)
Jun 26, 2018 80.31 81.23 79.78 80.95 344,452 +0.69(+0.86%)
Jun 25, 2018 81.60 81.60 79.86 80.26 358,011 -1.77(-2.16%)
Jun 22, 2018 82.17 82.29 81.77 82.03 683,244 +0.70(+0.86%)
Jun 21, 2018 82.35 82.97 81.08 81.33 629,533 -1.27(-1.54%)
Jun 20, 2018 82.91 82.91 82.02 82.60 326,518 +0.51(+0.62%)
Jun 19, 2018 81.28 82.31 80.16 82.09 649,648 -0.30(-0.36%)
Jun 18, 2018 81.49 82.63 80.81 82.39 378,717 +0.46(+0.56%)
Jun 15, 2018 82.18 79.90 81.93 730,358 +1.37(+1.70%)
Jun 14, 2018 79.51 80.62 79.00 80.56 483,091 +2.01(+2.56%)
Jun 13, 2018 80.20 80.46 78.51 78.55 411,763 -1.62(-2.02%)
Jun 12, 2018 80.47 80.85 80.04 80.17 216,112 -0.27(-0.34%)
Jun 11, 2018 79.97 80.69 79.85 80.44 271,501 +0.31(+0.39%)
Jun 08, 2018 79.54 80.22 78.19 80.13 276,820 +0.60(+0.75%)
Jun 07, 2018 79.11 79.61 78.81 79.53 240,265 +0.58(+0.73%)
Jun 06, 2018 79.02 77.87 78.95 251,301 +0.66(+0.84%)
Jun 05, 2018 78.13 79.16 77.68 78.29 357,136 +0.00(+0.00%)
Jun 04, 2018 79.20 79.66 77.86 78.29 296,607 -0.73(-0.92%)
Jun 01, 2018 78.88 79.41 78.41 79.02 320,982 +0.91(+1.17%)
May 31, 2018 79.45 79.85 77.64 78.11 319,348 -1.50(-1.88%)
May 30, 2018 78.48 80.27 78.27 79.61 493,520 +1.81(+2.33%)
May 29, 2018 76.88 78.00 76.79 77.80 305,488 +0.08(+0.10%)
May 25, 2018 77.72 77.72 77.72 0 -0.40(-0.51%)
May 24, 2018 77.32 78.62 77.15 78.12 379,319 +1.26(+1.64%)
May 23, 2018 76.46 76.97 76.02 76.86 498,095 +0.00(+0.00%)
May 22, 2018 77.81 78.31 76.80 76.86 250,402 -1.02(-1.31%)
May 21, 2018 78.00 78.40 77.72 77.88 881,015 +0.44(+0.57%)
May 18, 2018 77.43 77.83 76.96 77.44 419,397 -0.05(-0.06%)
May 17, 2018 76.88 78.37 76.88 77.49 228,181 +0.39(+0.51%)
May 16, 2018 77.08 77.66 76.77 77.10 331,116 -0.02(-0.03%)
May 15, 2018 76.70 77.17 76.47 77.12 467,394 +0.06(+0.08%)
May 14, 2018 77.68 77.84 76.61 77.06 389,511 -0.22(-0.28%)
May 11, 2018 77.57 78.09 77.05 77.28 346,682 -0.09(-0.12%)
May 10, 2018 76.93 77.59 76.66 77.37 303,058 +0.62(+0.81%)
May 09, 2018 75.75 77.13 75.75 76.75 593,426 +1.14(+1.51%)
May 08, 2018 76.06 76.81 75.29 75.61 830,047 +0.46(+0.61%)
May 07, 2018 74.72 75.46 74.39 75.15 427,215 +1.05(+1.42%)
May 04, 2018 72.57 74.94 72.24 74.10 548,078 +1.31(+1.80%)
May 03, 2018 72.21 73.05 71.52 72.79 638,924 +0.48(+0.66%)
May 02, 2018 71.73 73.42 71.43 72.31 1,220,847 +0.80(+1.12%)
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.