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, 2018 72.99 73.60 71.09 71.20 1,194,783 -1.93(-2.64%)
Apr 27, 2018 72.24 73.21 71.84 73.13 605,581 +0.87(+1.20%)
Apr 26, 2018 72.03 72.67 70.58 72.26 517,626 -0.14(-0.19%)
Apr 25, 2018 70.32 72.63 70.32 72.40 679,350 +1.94(+2.75%)
Apr 24, 2018 71.92 72.66 69.80 70.46 488,622 -0.98(-1.37%)
Apr 23, 2018 70.49 71.61 70.49 71.44 638,182 +0.76(+1.08%)
Apr 20, 2018 72.09 72.69 70.47 70.68 676,198 -1.49(-2.06%)
Apr 19, 2018 72.03 72.76 71.70 72.17 312,529 -0.01(-0.01%)
Apr 18, 2018 72.09 72.84 71.94 72.18 526,344 +0.78(+1.09%)
Apr 17, 2018 72.91 72.91 71.04 71.40 564,403 -1.19(-1.64%)
Apr 16, 2018 71.50 72.99 71.24 72.59 430,912 +1.52(+2.14%)
Apr 13, 2018 71.31 71.72 70.78 71.07 562,396 +0.44(+0.62%)
Apr 12, 2018 69.64 71.29 69.35 70.63 638,107 +1.42(+2.05%)
Apr 11, 2018 68.39 69.50 68.21 69.21 852,784 +0.43(+0.63%)
Apr 10, 2018 69.30 69.82 67.61 68.78 490,035 +0.26(+0.38%)
Apr 09, 2018 68.65 69.50 68.14 68.52 417,197 +0.09(+0.13%)
Apr 06, 2018 69.34 70.07 67.73 68.43 535,968 -1.64(-2.34%)
Apr 05, 2018 69.31 70.37 68.86 70.07 647,944 +0.81(+1.17%)
Apr 04, 2018 68.15 69.37 67.62 69.26 1,374,162 +0.02(+0.03%)
Apr 03, 2018 68.42 69.43 68.28 69.24 762,075 +1.32(+1.94%)
Apr 02, 2018 70.14 71.33 67.66 67.92 735,117 -2.87(-4.05%)
Mar 29, 2018 70.79 70.79 70.79 0 +0.65(+0.93%)
Mar 28, 2018 71.31 71.31 69.63 70.14 821,214 -0.95(-1.34%)
Mar 27, 2018 72.75 72.75 70.83 71.09 419,211 -1.42(-1.96%)
Mar 26, 2018 72.19 72.75 70.98 72.51 330,077 +1.34(+1.88%)
Mar 23, 2018 72.19 72.85 71.12 71.17 273,185 -0.81(-1.13%)
Mar 22, 2018 73.31 74.14 71.89 71.98 334,496 -2.20(-2.97%)
Mar 21, 2018 73.22 75.02 73.22 74.18 319,425 +0.85(+1.16%)
Mar 20, 2018 74.00 74.36 73.14 73.33 257,969 -0.44(-0.60%)
Mar 19, 2018 73.43 73.88 72.72 73.77 411,905 +0.12(+0.16%)
Mar 16, 2018 73.15 73.89 72.90 73.65 599,993 +0.80(+1.10%)
Mar 15, 2018 72.99 74.15 72.48 72.85 275,857 +0.05(+0.07%)
Mar 14, 2018 74.48 74.63 72.50 72.80 347,397 -1.19(-1.61%)
Mar 13, 2018 74.44 75.58 73.86 73.99 475,058 -0.08(-0.11%)
Mar 12, 2018 73.42 74.80 73.42 74.07 827,075 +0.77(+1.05%)
Mar 09, 2018 72.72 73.82 72.10 73.30 884,093 +1.61(+2.25%)
Mar 08, 2018 71.65 72.03 70.83 71.69 553,126 +0.37(+0.52%)
Mar 07, 2018 71.92 71.32 802,696 +0.25(+0.35%)
Mar 06, 2018 70.54 71.54 70.24 71.07 731,637 +0.96(+1.37%)
Mar 05, 2018 69.37 70.32 69.06 70.11 643,630 +0.15(+0.21%)
Mar 02, 2018 69.07 70.20 68.07 69.96 415,357 +0.18(+0.26%)
Mar 01, 2018 70.06 71.38 69.04 69.78 412,015 +0.25(+0.36%)
Feb 28, 2018 71.34 71.34 69.51 69.53 420,981 -1.56(-2.19%)
Feb 27, 2018 72.99 73.52 71.02 71.09 385,810 -1.83(-2.51%)
Feb 26, 2018 72.19 73.43 72.05 72.92 462,613 +1.32(+1.84%)
Feb 23, 2018 71.61 72.02 71.28 71.60 443,128 +0.31(+0.43%)
Feb 22, 2018 71.29 405,204 +0.44(+0.62%)
Feb 21, 2018 72.58 73.20 70.84 70.85 1,691,974 -1.60(-2.21%)
Feb 20, 2018 72.81 73.30 71.95 72.45 558,503 -0.90(-1.23%)
Feb 16, 2018 73.35 73.35 73.35 0 +1.32(+1.83%)
Feb 15, 2018 72.16 72.16 71.03 72.03 421,330 +0.17(+0.24%)
Feb 14, 2018 69.71 71.95 68.13 71.86 467,238 +1.45(+2.06%)
Feb 13, 2018 69.66 70.45 68.95 70.41 543,164 +0.37(+0.53%)
Feb 12, 2018 70.18 70.62 68.62 70.04 577,544 +0.45(+0.65%)
Feb 09, 2018 69.64 70.21 67.61 69.59 854,895 +0.60(+0.87%)
Feb 08, 2018 72.60 72.60 68.54 68.99 918,123 -4.40(-6.00%)
Feb 07, 2018 73.64 74.00 73.06 73.39 405,690 -0.77(-1.04%)
Feb 06, 2018 71.38 74.45 70.75 74.16 648,174 +0.28(+0.38%)
Feb 05, 2018 75.65 76.23 72.97 73.88 534,748 -2.70(-3.53%)
Feb 02, 2018 78.99 78.99 76.51 76.58 354,521 -3.10(-3.89%)
Feb 01, 2018 79.42 80.16 79.16 79.68 199,413 -0.17(-0.21%)
Jan 31, 2018 80.19 81.21 79.07 79.85 273,722 +0.05(+0.06%)
Jan 30, 2018 79.44 79.93 79.14 79.80 357,175 -0.28(-0.35%)
Jan 29, 2018 80.63 81.43 79.97 80.08 300,805 -0.72(-0.89%)
Jan 26, 2018 80.71 80.95 80.11 80.80 262,201 +0.37(+0.46%)
Jan 25, 2018 81.35 81.82 80.12 80.43 287,568 -0.96(-1.18%)
Jan 24, 2018 81.76 82.67 80.52 81.39 220,594 -0.19(-0.23%)
Jan 23, 2018 81.48 81.97 80.62 81.58 302,587 +0.00(+0.00%)
Jan 22, 2018 81.39 82.24 80.42 81.58 231,239 -0.25(-0.31%)
Jan 19, 2018 81.60 82.10 80.90 81.83 304,708 +0.26(+0.32%)
Jan 18, 2018 81.68 82.03 81.12 81.57 318,856 +0.18(+0.22%)
Jan 17, 2018 82.50 83.57 81.29 81.39 291,195 -0.87(-1.06%)
Jan 16, 2018 83.50 83.80 81.78 82.26 643,855 -0.87(-1.05%)
Jan 12, 2018 83.13 83.13 83.13 0 -0.40(-0.48%)
Jan 11, 2018 82.67 83.58 82.60 83.53 401,591 +1.15(+1.40%)
Jan 10, 2018 83.20 83.58 82.24 82.38 207,866 -1.01(-1.21%)
Jan 09, 2018 83.15 84.39 82.89 83.39 270,911 +0.78(+0.94%)
Jan 08, 2018 81.71 82.79 81.44 82.61 303,765 +0.97(+1.19%)
Jan 05, 2018 82.41 83.20 81.07 81.64 389,686 -0.23(-0.28%)
Jan 04, 2018 80.70 82.31 80.70 81.87 545,314 +1.46(+1.82%)
Jan 03, 2018 80.44 81.22 80.06 80.41 323,023 +0.02(+0.02%)
Jan 02, 2018 79.03 80.56 78.73 80.39 317,833 +1.66(+2.11%)
Dec 29, 2017 78.73 78.73 78.73 0 +0.01(+0.01%)
Dec 28, 2017 79.38 79.38 78.18 78.72 199,361 -0.41(-0.52%)
Dec 27, 2017 78.33 79.26 78.15 79.13 164,517 +0.79(+1.01%)
Dec 26, 2017 78.25 78.93 78.07 78.34 90,294 +0.19(+0.24%)
Dec 22, 2017 78.12 78.32 77.72 78.15 130,480 +0.11(+0.14%)
Dec 21, 2017 78.75 78.89 77.47 78.04 259,814 -0.67(-0.85%)
Dec 20, 2017 79.20 79.29 78.32 78.71 169,719 +0.15(+0.19%)
Dec 19, 2017 78.56 79.08 77.82 78.56 251,798 +0.15(+0.19%)
Dec 18, 2017 78.22 78.78 78.05 78.41 296,774 +0.99(+1.28%)
Dec 15, 2017 76.67 78.00 76.67 77.42 774,695 +0.97(+1.27%)
Dec 14, 2017 78.40 78.62 76.43 76.45 348,400 -1.86(-2.38%)
Dec 13, 2017 77.36 78.74 77.24 78.31 287,205 +1.09(+1.41%)
Dec 12, 2017 77.13 77.45 76.56 77.22 267,212 +0.24(+0.31%)
Dec 11, 2017 78.60 78.82 76.77 76.98 357,386 -1.59(-2.02%)
Dec 08, 2017 79.20 79.56 78.35 78.57 292,175 +0.09(+0.11%)
Dec 07, 2017 77.16 78.76 76.64 78.48 333,920 +1.11(+1.43%)
Dec 06, 2017 76.90 77.80 75.49 77.37 239,032 +0.09(+0.12%)
Dec 05, 2017 79.40 79.40 77.17 77.28 520,702 -2.20(-2.77%)
Dec 04, 2017 79.29 81.73 77.80 79.48 470,637 +1.18(+1.51%)
Dec 01, 2017 78.76 79.00 77.43 78.30 530,623 -0.52(-0.66%)
Nov 30, 2017 77.24 79.30 77.03 78.82 385,956 +1.89(+2.46%)
Nov 29, 2017 75.12 77.15 74.94 76.93 440,670 +1.81(+2.41%)
Nov 28, 2017 74.53 75.24 73.96 75.12 530,393 +0.78(+1.05%)
Nov 27, 2017 73.98 74.42 73.44 74.34 297,048 +0.07(+0.09%)
Nov 24, 2017 74.38 74.58 73.92 74.27 76,693 +0.29(+0.39%)
Nov 22, 2017 73.72 74.36 73.14 73.98 237,700 +0.55(+0.75%)
Nov 21, 2017 72.94 73.88 72.86 73.43 239,541 +0.67(+0.92%)
Nov 20, 2017 72.67 72.89 71.39 72.76 244,717 +0.10(+0.14%)
Nov 17, 2017 72.48 72.79 71.93 72.66 291,454 +0.16(+0.22%)
Nov 16, 2017 71.69 72.67 71.34 72.50 409,711 +1.11(+1.55%)
Nov 15, 2017 71.52 71.67 70.68 71.39 439,429 -0.75(-1.04%)
Nov 14, 2017 72.53 72.69 71.98 72.14 355,238 -0.71(-0.97%)
Nov 13, 2017 73.76 73.76 70.94 72.85 421,449 -1.19(-1.61%)
Nov 10, 2017 73.58 74.33 73.35 74.04 365,136 +0.59(+0.80%)
Nov 09, 2017 73.84 74.19 72.92 73.45 601,839 -0.83(-1.12%)
Nov 08, 2017 73.33 74.58 73.20 74.28 320,623 +0.67(+0.91%)
Nov 07, 2017 73.45 73.97 72.96 73.61 422,253 +0.10(+0.14%)
Nov 06, 2017 72.93 74.04 72.73 73.51 403,682 +0.31(+0.42%)
Nov 03, 2017 72.34 73.29 71.96 73.20 631,989 +0.73(+1.01%)
Nov 02, 2017 72.56 71.71 72.47 352,277 +0.09(+0.12%)
Nov 01, 2017 72.33 73.40 72.20 72.38 515,889 +0.60(+0.84%)
Oct 31, 2017 71.55 73.42 70.73 71.78 651,633 -1.07(-1.47%)
Oct 30, 2017 73.52 73.52 72.60 72.85 399,172 -0.77(-1.05%)
Oct 27, 2017 72.95 73.90 72.79 73.62 314,742 +0.56(+0.77%)
Oct 26, 2017 72.30 73.16 72.08 73.06 369,391 +1.04(+1.44%)
Oct 25, 2017 72.72 73.07 71.18 72.02 273,530 -1.08(-1.48%)
Oct 24, 2017 72.93 73.76 72.85 73.10 241,910 +0.34(+0.47%)
Oct 23, 2017 72.62 73.33 71.43 72.76 341,123 -0.08(-0.11%)
Oct 20, 2017 72.23 72.95 72.17 72.84 343,768 +1.14(+1.59%)
Oct 19, 2017 70.77 71.76 70.62 71.70 358,143 +0.62(+0.87%)
Oct 18, 2017 71.19 71.63 70.76 71.08 396,445 +0.08(+0.11%)
Oct 17, 2017 71.15 71.67 70.87 71.00 245,574 -0.39(-0.55%)
Oct 16, 2017 71.98 72.05 70.84 71.39 293,867 -0.48(-0.67%)
Oct 13, 2017 72.91 72.91 71.80 71.87 331,134 -0.76(-1.05%)
Oct 12, 2017 71.69 72.71 71.66 72.63 263,809 +0.66(+0.92%)
Oct 11, 2017 71.87 72.60 71.82 71.97 218,034 -0.01(-0.01%)
Oct 10, 2017 72.86 73.03 71.85 71.98 287,213 -0.32(-0.44%)
Oct 09, 2017 72.79 73.01 71.92 72.30 203,671 -0.35(-0.48%)
Oct 06, 2017 73.09 73.09 72.38 72.65 262,879 -0.67(-0.91%)
Oct 05, 2017 72.67 73.35 72.40 73.32 282,031 +0.65(+0.89%)
Oct 04, 2017 73.47 73.48 72.60 72.67 327,487 -0.84(-1.14%)
Oct 03, 2017 73.45 74.13 73.24 73.51 368,019 -0.01(-0.01%)
Oct 02, 2017 73.87 73.99 73.10 73.52 413,388 -0.49(-0.66%)
Sep 29, 2017 73.38 74.24 73.25 74.01 294,349 +0.48(+0.65%)
Sep 28, 2017 72.76 73.65 72.76 73.53 224,546 +0.59(+0.81%)
Sep 27, 2017 72.82 73.10 72.35 72.94 399,905 +0.38(+0.52%)
Sep 26, 2017 72.95 73.22 72.11 72.56 376,689 -0.34(-0.47%)
Sep 25, 2017 72.78 73.32 72.44 72.90 247,992 +0.08(+0.11%)
Sep 22, 2017 73.01 73.30 72.79 72.82 216,604 -0.18(-0.25%)
Sep 21, 2017 72.98 73.53 72.63 73.00 287,181 +0.00(+0.00%)
Sep 20, 2017 71.83 73.21 71.64 73.00 387,986 +1.29(+1.80%)
Sep 19, 2017 71.23 71.79 70.79 71.71 372,543 +0.60(+0.84%)
Sep 18, 2017 70.00 71.22 69.99 71.11 464,563 +1.32(+1.89%)
Sep 15, 2017 69.89 70.31 69.48 69.79 691,461 -0.14(-0.20%)
Sep 14, 2017 70.77 70.96 69.75 69.93 667,431 -0.95(-1.34%)
Sep 13, 2017 70.68 70.93 70.33 70.88 396,135 +0.09(+0.13%)
Sep 12, 2017 70.46 70.95 70.19 70.79 462,674 +0.49(+0.70%)
Sep 11, 2017 70.28 70.67 70.06 70.30 477,462 +0.50(+0.72%)
Sep 08, 2017 69.25 70.02 68.72 69.80 496,857 +0.23(+0.33%)
Sep 07, 2017 69.82 70.23 69.40 69.57 556,040 -0.14(-0.20%)
Sep 06, 2017 69.43 70.62 69.29 69.71 366,231 +0.60(+0.87%)
Sep 05, 2017 69.06 69.54 68.85 69.11 398,509 +0.01(+0.01%)
Sep 01, 2017 68.89 69.77 68.79 69.10 300,050 +0.54(+0.79%)
Aug 31, 2017 68.22 68.56 67.82 68.56 311,589 +0.70(+1.03%)
Aug 30, 2017 66.88 68.40 66.74 67.86 420,467 +0.98(+1.47%)
Aug 29, 2017 65.61 67.08 65.49 66.88 331,199 +0.70(+1.06%)
Aug 28, 2017 66.46 66.61 65.74 66.18 282,497 -0.18(-0.27%)
Aug 25, 2017 66.95 66.20 66.36 274,793 +0.46(+0.70%)
Aug 24, 2017 66.32 66.34 65.70 65.90 244,032 -0.28(-0.42%)
Aug 23, 2017 66.04 66.56 65.66 66.18 314,837 -0.42(-0.63%)
Aug 22, 2017 65.88 66.77 65.79 66.60 247,822 +1.32(+2.02%)
Aug 21, 2017 65.57 66.03 64.31 65.28 215,743 -0.28(-0.43%)
Aug 18, 2017 65.52 66.07 64.87 65.56 220,652 -0.10(-0.15%)
Aug 17, 2017 66.93 67.43 65.58 65.66 391,294 -1.56(-2.32%)
Aug 16, 2017 66.75 68.05 66.75 67.22 313,612 +0.62(+0.93%)
Aug 15, 2017 66.82 66.99 66.40 66.60 229,805 -0.30(-0.45%)
Aug 14, 2017 66.76 67.22 66.39 66.90 272,858 +0.57(+0.86%)
Aug 11, 2017 66.14 67.61 65.93 66.33 463,853 +1.22(+1.87%)
Aug 10, 2017 67.09 67.11 65.09 65.11 309,860 -2.41(-3.57%)
Aug 09, 2017 66.91 67.53 66.67 67.52 319,965 +0.32(+0.48%)
Aug 08, 2017 66.95 68.27 66.24 67.20 425,453 +0.11(+0.16%)
Aug 07, 2017 67.02 67.54 66.80 67.09 308,232 +0.14(+0.21%)
Aug 04, 2017 66.57 67.04 65.97 66.95 295,728 +0.35(+0.53%)
Aug 03, 2017 66.01 66.66 65.88 66.60 316,507 +0.61(+0.92%)
Aug 02, 2017 65.28 66.09 65.28 65.99 534,203 +0.49(+0.75%)
Aug 01, 2017 66.77 67.35 65.08 65.50 754,291 +0.34(+0.52%)
Jul 31, 2017 65.32 65.55 64.80 65.16 527,017 -0.01(-0.02%)
Jul 28, 2017 65.26 65.79 64.66 65.17 467,687 +0.00(+0.00%)
Jul 27, 2017 66.02 66.18 64.55 65.17 621,459 -0.86(-1.30%)
Jul 26, 2017 68.50 68.50 66.01 66.03 593,240 -2.10(-3.08%)
Jul 25, 2017 67.85 68.57 67.55 68.13 808,858 +0.79(+1.17%)
Jul 24, 2017 67.37 68.00 67.21 67.34 463,970 +0.07(+0.10%)
Jul 21, 2017 66.21 67.58 66.10 67.27 566,106 +0.63(+0.95%)
Jul 20, 2017 68.44 68.44 66.26 66.64 512,483 -1.42(-2.09%)
Jul 19, 2017 68.37 68.37 67.57 68.06 233,271 -0.44(-0.64%)
Jul 18, 2017 68.27 68.72 68.00 68.50 252,941 -0.11(-0.16%)
Jul 17, 2017 68.20 68.67 67.80 68.61 265,581 +0.32(+0.47%)
Jul 14, 2017 68.32 68.57 68.11 68.29 212,680 +0.21(+0.31%)
Jul 13, 2017 68.64 68.78 67.87 68.08 206,341 -0.34(-0.50%)
Jul 12, 2017 68.84 68.85 68.07 68.42 507,739 +0.31(+0.46%)
Jul 11, 2017 68.49 68.49 67.40 68.11 226,420 -0.34(-0.50%)
Jul 10, 2017 68.50 69.15 68.26 68.45 315,872 -0.41(-0.60%)
Jul 07, 2017 68.43 69.01 68.09 68.86 216,059 +0.65(+0.95%)
Jul 06, 2017 68.99 69.24 68.21 68.21 461,065 -0.81(-1.17%)
Jul 05, 2017 69.08 69.18 67.73 69.02 260,020 -0.06(-0.09%)
Jul 03, 2017 68.73 69.96 68.58 69.08 268,826 +0.69(+1.01%)
Jun 30, 2017 68.27 68.84 67.53 68.39 340,399 +0.56(+0.83%)
Jun 29, 2017 68.34 68.54 67.09 67.83 411,487 -0.33(-0.48%)
Jun 28, 2017 67.40 68.45 66.94 68.16 209,408 +1.44(+2.16%)
Jun 27, 2017 66.89 67.31 66.43 66.72 260,747 -0.25(-0.37%)
Jun 26, 2017 67.55 67.68 66.51 66.97 302,382 -0.15(-0.22%)
Jun 23, 2017 65.71 67.64 65.34 67.12 715,569 +1.32(+2.01%)
Jun 22, 2017 64.10 65.91 63.74 65.80 633,736 +1.76(+2.75%)
Jun 21, 2017 65.76 66.06 63.91 64.04 358,174 -1.43(-2.18%)
Jun 20, 2017 67.03 67.17 65.43 65.47 257,110 -1.90(-2.82%)
Jun 19, 2017 67.95 68.12 66.88 67.37 334,053 +0.20(+0.30%)
Jun 16, 2017 66.83 67.17 66.32 67.17 498,906 +0.23(+0.34%)
Jun 15, 2017 65.73 66.97 65.73 66.94 415,578 +0.45(+0.68%)
Jun 14, 2017 68.25 68.54 66.10 66.49 594,820 -1.80(-2.64%)
Jun 13, 2017 66.78 68.30 66.32 68.29 543,949 +1.89(+2.85%)
Jun 12, 2017 65.05 66.51 64.98 66.40 466,134 +1.51(+2.33%)
Jun 09, 2017 64.60 65.12 64.01 64.89 295,367 +0.29(+0.45%)
Jun 08, 2017 63.90 64.89 63.74 64.60 278,062 +0.66(+1.03%)
Jun 07, 2017 65.15 65.32 63.89 63.94 384,923 -1.06(-1.63%)
Jun 06, 2017 65.71 65.92 64.51 65.00 327,573 -1.16(-1.75%)
Jun 05, 2017 65.99 66.46 65.61 66.16 452,009 +0.21(+0.32%)
Jun 02, 2017 65.86 66.73 65.23 65.95 402,574 +0.09(+0.14%)
Jun 01, 2017 66.10 66.89 65.37 65.86 536,703 +0.36(+0.55%)
May 31, 2017 66.21 66.21 64.98 65.50 457,926 -0.93(-1.40%)
May 30, 2017 66.20 66.53 65.44 66.43 329,643 -0.04(-0.06%)
May 26, 2017 65.53 66.75 65.34 66.47 549,885 +0.91(+1.39%)
May 25, 2017 65.14 65.64 64.81 65.56 335,450 +0.76(+1.17%)
May 24, 2017 64.58 65.07 64.32 64.80 252,575 +0.17(+0.26%)
May 23, 2017 64.86 65.00 64.03 64.63 284,911 +0.07(+0.11%)
May 22, 2017 64.95 65.22 64.33 64.56 355,857 +0.06(+0.09%)
May 19, 2017 63.25 65.16 63.11 64.50 396,066 +1.60(+2.54%)
May 18, 2017 62.38 63.11 61.44 62.90 538,075 +0.19(+0.30%)
May 17, 2017 64.52 63.69 62.04 62.71 427,813 -1.81(-2.81%)
May 16, 2017 64.95 65.02 63.83 64.52 315,755 -0.58(-0.89%)
May 15, 2017 64.66 65.48 64.30 65.10 373,495 +0.70(+1.09%)
May 12, 2017 64.29 64.68 64.04 64.40 431,997 -0.13(-0.20%)
May 11, 2017 63.75 64.87 63.58 64.53 573,480 +0.46(+0.72%)
May 10, 2017 63.69 64.46 63.58 64.07 504,476 +0.56(+0.88%)
May 09, 2017 62.51 63.81 62.12 63.51 608,592 +0.91(+1.45%)
May 08, 2017 64.29 64.39 62.50 62.60 437,310 -1.87(-2.90%)
May 05, 2017 63.54 64.47 63.13 64.47 462,423 +1.12(+1.77%)
May 04, 2017 64.25 65.06 63.29 63.35 558,146 -1.28(-1.98%)
May 03, 2017 64.15 64.92 63.15 64.63 751,242 -0.12(-0.19%)
May 02, 2017 66.65 66.83 64.31 64.75 1,215,367 -2.07(-3.10%)
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.