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

Cavco Inds Inc (NQ: CVCO )

375.44 -1.43 (-0.38%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 2024 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 (%)
Oct 31, 2019 195.03 197.55 191.10 191.65 49,679 -3.38(-1.73%)
Oct 30, 2019 197.78 198.20 187.99 195.03 61,680 -1.32(-0.67%)
Oct 29, 2019 210.00 210.00 194.12 196.35 103,060 -5.85(-2.89%)
Oct 28, 2019 206.67 208.00 196.97 202.20 102,458 -4.01(-1.94%)
Oct 25, 2019 198.78 209.75 198.72 206.21 61,400 +5.75(+2.87%)
Oct 24, 2019 198.56 200.47 198.00 200.46 41,600 +2.45(+1.24%)
Oct 23, 2019 197.33 199.60 196.70 198.01 29,863 -0.12(-0.06%)
Oct 22, 2019 200.48 202.25 197.81 198.13 27,853 -2.44(-1.22%)
Oct 21, 2019 200.99 202.60 198.82 200.57 30,159 +1.87(+0.94%)
Oct 18, 2019 198.44 201.13 194.96 198.70 40,000 -1.42(-0.71%)
Oct 17, 2019 200.86 204.21 199.24 200.12 49,012 +0.13(+0.07%)
Oct 16, 2019 195.20 199.99 191.47 199.99 42,610 +4.16(+2.12%)
Oct 15, 2019 188.00 197.73 188.00 195.83 31,329 +5.34(+2.80%)
Oct 14, 2019 190.80 192.56 189.03 190.49 26,766 -0.61(-0.32%)
Oct 11, 2019 190.49 196.22 190.49 191.10 56,100 +2.71(+1.44%)
Oct 10, 2019 189.23 189.35 186.42 188.39 38,959 -0.53(-0.28%)
Oct 09, 2019 189.50 190.89 187.68 188.92 44,286 +0.64(+0.34%)
Oct 08, 2019 188.06 192.12 185.86 188.28 38,065 -1.69(-0.89%)
Oct 07, 2019 192.50 194.50 188.69 189.97 53,278 -3.01(-1.56%)
Oct 04, 2019 188.75 194.88 188.75 192.98 75,100 +4.72(+2.51%)
Oct 03, 2019 189.00 190.40 185.62 188.26 35,602 -0.99(-0.52%)
Oct 02, 2019 190.00 191.90 187.12 189.25 38,052 -2.13(-1.11%)
Oct 01, 2019 192.70 195.00 189.60 191.38 55,667 -0.71(-0.37%)
Sep 30, 2019 182.82 193.24 182.82 192.09 82,907 +8.68(+4.73%)
Sep 27, 2019 188.90 188.90 180.11 183.41 108,200 -4.59(-2.44%)
Sep 26, 2019 191.98 193.57 187.49 188.00 65,432 -4.18(-2.18%)
Sep 25, 2019 191.30 193.37 188.06 192.18 90,437 +1.33(+0.70%)
Sep 24, 2019 195.10 197.13 190.01 190.85 66,619 -3.15(-1.62%)
Sep 23, 2019 191.99 196.61 190.60 194.00 117,705 +2.28(+1.19%)
Sep 20, 2019 195.50 196.66 189.65 191.72 185,900 -3.84(-1.96%)
Sep 19, 2019 197.84 199.84 195.56 195.56 47,719 -2.03(-1.03%)
Sep 18, 2019 199.00 201.24 194.35 197.59 68,588 -1.13(-0.57%)
Sep 17, 2019 199.98 202.54 198.28 198.72 99,173 -1.98(-0.99%)
Sep 16, 2019 199.15 202.12 197.80 200.70 75,030 +0.42(+0.21%)
Sep 13, 2019 201.48 201.48 196.96 200.28 71,700 +0.13(+0.06%)
Sep 12, 2019 200.55 206.17 199.14 200.15 143,649 -0.92(-0.46%)
Sep 11, 2019 190.99 201.53 188.90 201.07 154,214 +10.47(+5.49%)
Sep 10, 2019 190.65 193.60 189.21 190.60 140,880 -0.65(-0.34%)
Sep 09, 2019 187.80 192.80 186.93 191.25 121,916 +4.12(+2.20%)
Sep 06, 2019 186.05 188.17 184.60 187.13 130,600 +1.49(+0.80%)
Sep 05, 2019 185.25 187.84 182.88 185.64 182,295 +2.57(+1.40%)
Sep 04, 2019 180.35 183.89 178.41 183.07 109,068 +4.89(+2.74%)
Sep 03, 2019 181.34 183.62 177.91 178.18 124,719 -5.29(-2.88%)
Aug 30, 2019 181.05 186.08 179.61 183.47 72,400 +3.81(+2.12%)
Aug 29, 2019 183.09 185.76 179.33 179.66 68,295 -1.54(-0.85%)
Aug 28, 2019 174.29 181.70 172.30 181.20 92,150 +6.61(+3.79%)
Aug 27, 2019 182.08 182.17 173.73 174.59 98,162 -5.69(-3.16%)
Aug 26, 2019 177.94 181.26 177.30 180.28 73,343 +4.48(+2.55%)
Aug 23, 2019 183.70 185.99 174.39 175.80 151,900 -8.84(-4.79%)
Aug 22, 2019 191.37 193.01 184.35 184.64 152,595 -6.72(-3.51%)
Aug 21, 2019 186.47 192.58 184.80 191.36 151,519 +7.16(+3.89%)
Aug 20, 2019 182.72 185.72 182.00 184.20 111,210 +0.23(+0.13%)
Aug 19, 2019 187.92 189.32 183.35 183.97 130,185 -1.34(-0.72%)
Aug 16, 2019 181.37 187.71 180.73 185.31 127,400 +5.58(+3.10%)
Aug 15, 2019 177.75 181.13 176.26 179.73 82,695 +2.63(+1.49%)
Aug 14, 2019 181.84 183.37 175.30 177.10 83,347 -7.32(-3.97%)
Aug 13, 2019 182.76 186.57 180.95 184.42 102,345 +1.43(+0.78%)
Aug 12, 2019 181.59 183.50 179.00 182.99 91,987 +0.99(+0.54%)
Aug 09, 2019 182.67 184.75 180.70 182.00 92,900 -2.80(-1.52%)
Aug 08, 2019 182.20 186.33 181.46 184.80 126,114 +3.88(+2.14%)
Aug 07, 2019 178.10 181.18 175.77 180.92 94,240 -0.03(-0.02%)
Aug 06, 2019 174.16 181.41 173.86 180.95 98,295 +8.73(+5.07%)
Aug 05, 2019 172.48 176.18 170.33 172.22 89,563 -3.94(-2.24%)
Aug 02, 2019 176.37 176.91 173.19 176.16 46,900 -1.04(-0.59%)
Aug 01, 2019 178.19 185.98 175.74 177.20 104,431 -0.15(-0.08%)
Jul 31, 2019 176.39 180.37 174.37 177.35 125,881 +1.35(+0.77%)
Jul 30, 2019 167.10 187.90 167.10 176.00 240,342 +14.61(+9.05%)
Jul 29, 2019 162.66 165.27 159.06 161.39 151,381 -1.52(-0.93%)
Jul 26, 2019 163.53 165.29 162.81 162.91 75,500 -0.11(-0.07%)
Jul 25, 2019 161.00 164.36 161.00 163.02 75,290 +1.86(+1.15%)
Jul 24, 2019 155.65 161.55 155.54 161.16 58,680 +5.19(+3.33%)
Jul 23, 2019 157.55 157.96 153.15 155.97 67,073 -0.86(-0.55%)
Jul 22, 2019 158.69 159.27 155.80 156.83 78,541 -1.61(-1.02%)
Jul 19, 2019 159.47 161.63 157.94 158.44 75,000 -1.28(-0.80%)
Jul 18, 2019 157.20 160.28 155.27 159.72 66,367 +2.75(+1.75%)
Jul 17, 2019 156.30 157.31 155.15 156.97 45,969 +0.66(+0.42%)
Jul 16, 2019 156.17 158.82 154.85 156.31 27,476 +0.30(+0.19%)
Jul 15, 2019 160.53 162.70 154.04 156.01 43,432 -4.10(-2.56%)
Jul 12, 2019 157.70 161.40 157.70 160.11 54,100 +3.00(+1.91%)
Jul 11, 2019 157.17 159.22 153.59 157.11 64,955 +0.13(+0.08%)
Jul 10, 2019 154.97 157.37 153.26 156.98 48,332 +3.04(+1.97%)
Jul 09, 2019 152.70 154.36 151.79 153.94 65,829 +0.28(+0.18%)
Jul 08, 2019 155.00 156.20 152.63 153.66 52,572 -2.06(-1.32%)
Jul 05, 2019 160.02 160.02 152.55 155.72 66,300 -2.16(-1.37%)
Jul 03, 2019 155.26 158.57 155.02 157.88 59,200 +3.47(+2.25%)
Jul 02, 2019 157.20 158.65 152.40 154.41 102,813 -2.61(-1.66%)
Jul 01, 2019 159.00 161.00 155.98 157.02 140,773 -0.52(-0.33%)
Jun 28, 2019 156.62 160.00 155.74 157.54 178,700 +1.28(+0.82%)
Jun 27, 2019 148.83 156.63 148.26 156.26 116,266 +7.83(+5.28%)
Jun 26, 2019 147.46 149.47 145.38 148.43 130,174 +1.70(+1.16%)
Jun 25, 2019 150.75 156.99 146.02 146.73 115,548 -4.07(-2.70%)
Jun 24, 2019 157.63 158.07 149.95 150.80 63,263 -7.56(-4.77%)
Jun 21, 2019 161.62 161.72 157.40 158.36 154,400 -4.96(-3.04%)
Jun 20, 2019 156.30 164.50 156.17 163.32 154,777 +7.79(+5.01%)
Jun 19, 2019 154.44 156.97 151.90 155.53 110,340 +1.03(+0.67%)
Jun 18, 2019 154.69 156.71 153.71 154.50 81,887 +0.60(+0.39%)
Jun 17, 2019 155.59 156.47 150.90 153.90 73,200 -2.00(-1.28%)
Jun 14, 2019 154.65 156.57 152.65 155.90 79,200 +0.38(+0.24%)
Jun 13, 2019 152.83 155.74 152.83 155.52 118,464 +3.51(+2.31%)
Jun 12, 2019 153.03 154.53 151.04 152.01 98,726 -1.26(-0.82%)
Jun 11, 2019 156.35 156.40 151.10 153.27 78,465 -1.09(-0.71%)
Jun 10, 2019 153.06 156.18 153.06 154.36 73,701 +1.86(+1.22%)
Jun 07, 2019 151.64 153.37 150.50 152.50 86,200 +1.24(+0.82%)
Jun 06, 2019 152.00 154.99 149.55 151.26 90,403 -1.56(-1.02%)
Jun 05, 2019 150.23 154.06 149.00 152.82 116,909 +3.26(+2.18%)
Jun 04, 2019 147.08 149.58 144.41 149.56 149,030 +4.15(+2.85%)
Jun 03, 2019 143.57 147.19 142.13 145.41 113,276 +1.81(+1.26%)
May 31, 2019 148.71 148.90 143.02 143.60 143,600 -4.45(-3.01%)
May 30, 2019 150.24 152.54 145.17 148.05 115,779 -2.31(-1.54%)
May 29, 2019 150.13 154.13 149.26 150.36 157,073 -0.58(-0.38%)
May 28, 2019 156.48 156.48 150.01 150.94 174,718 -5.37(-3.44%)
May 24, 2019 145.71 161.87 145.71 156.31 315,500 +20.21(+14.85%)
May 23, 2019 131.21 136.82 131.21 136.10 210,824 +3.10(+2.33%)
May 22, 2019 128.36 134.05 128.36 133.00 211,734 +3.00(+2.31%)
May 21, 2019 124.78 130.11 124.11 130.00 168,682 +6.18(+4.99%)
May 20, 2019 120.55 129.00 119.50 123.82 130,444 +2.13(+1.75%)
May 17, 2019 123.86 124.61 121.46 121.69 121,000 -3.07(-2.46%)
May 16, 2019 122.07 126.00 120.82 124.76 106,517 +3.50(+2.89%)
May 15, 2019 119.50 121.50 118.20 121.26 157,996 +0.72(+0.60%)
May 14, 2019 119.32 121.37 116.90 120.54 84,999 +2.69(+2.28%)
May 13, 2019 119.48 120.08 116.46 117.85 74,285 -3.57(-2.94%)
May 10, 2019 121.61 122.04 118.79 121.42 77,100 -0.41(-0.34%)
May 09, 2019 119.50 122.23 117.15 121.83 85,012 +1.34(+1.11%)
May 08, 2019 124.95 125.95 120.48 120.49 95,494 -5.97(-4.72%)
May 07, 2019 123.28 127.42 119.64 126.46 124,680 +1.95(+1.57%)
May 06, 2019 123.36 125.09 122.72 124.51 72,051 -0.93(-0.74%)
May 03, 2019 126.66 127.56 125.01 125.44 82,000 +0.01(+0.01%)
May 02, 2019 126.06 128.35 124.74 125.43 44,197 -0.43(-0.34%)
May 01, 2019 125.39 130.14 124.98 125.86 111,141 +1.09(+0.87%)
Apr 30, 2019 123.39 125.07 122.00 124.77 81,297 +1.14(+0.92%)
Apr 29, 2019 122.94 126.02 122.70 123.63 79,570 +0.99(+0.81%)
Apr 26, 2019 123.12 123.12 120.96 122.64 81,400 -0.41(-0.33%)
Apr 25, 2019 126.48 126.48 121.92 123.05 92,494 -4.03(-3.17%)
Apr 24, 2019 126.52 127.48 125.09 127.08 37,802 +0.36(+0.28%)
Apr 23, 2019 123.71 127.06 123.71 126.72 60,824 +3.17(+2.57%)
Apr 22, 2019 127.37 127.37 123.28 123.55 76,422 -4.44(-3.47%)
Apr 18, 2019 126.41 129.33 125.54 127.99 52,800 +0.89(+0.70%)
Apr 17, 2019 129.35 130.57 124.44 127.10 95,709 -1.45(-1.13%)
Apr 16, 2019 126.38 128.98 126.38 128.55 72,116 +2.86(+2.28%)
Apr 15, 2019 127.11 128.09 124.95 125.69 88,699 -1.17(-0.92%)
Apr 12, 2019 130.31 130.31 126.69 126.86 70,500 -2.44(-1.89%)
Apr 11, 2019 129.44 130.19 128.18 129.30 60,126 +0.58(+0.45%)
Apr 10, 2019 124.18 128.86 124.18 128.72 89,560 +4.53(+3.65%)
Apr 09, 2019 129.39 130.18 124.05 124.19 68,552 -5.52(-4.26%)
Apr 08, 2019 128.39 129.97 127.61 129.71 94,926 +1.00(+0.78%)
Apr 05, 2019 129.51 130.01 127.95 128.71 145,000 -0.27(-0.21%)
Apr 04, 2019 125.12 129.23 125.12 128.98 100,388 +3.58(+2.85%)
Apr 03, 2019 121.05 126.05 120.00 125.40 159,490 +5.97(+5.00%)
Apr 02, 2019 119.26 120.09 118.11 119.43 89,287 -0.32(-0.27%)
Apr 01, 2019 117.83 121.15 117.81 119.75 156,923 +2.22(+1.89%)
Mar 29, 2019 118.15 120.03 116.60 117.53 131,700 +0.28(+0.24%)
Mar 28, 2019 118.36 119.00 115.00 117.25 84,369 -1.09(-0.92%)
Mar 27, 2019 117.30 119.42 116.29 118.34 91,697 +1.13(+0.96%)
Mar 26, 2019 117.40 119.67 115.45 117.21 67,951 +0.69(+0.59%)
Mar 25, 2019 113.56 118.95 113.56 116.52 157,528 +2.22(+1.94%)
Mar 22, 2019 116.00 117.31 112.72 114.30 80,900 -2.38(-2.04%)
Mar 21, 2019 115.30 120.32 115.30 116.68 75,538 +1.21(+1.05%)
Mar 20, 2019 115.63 118.36 112.00 115.47 97,538 -0.28(-0.24%)
Mar 19, 2019 120.85 121.25 115.36 115.75 69,139 -4.60(-3.82%)
Mar 18, 2019 117.35 120.47 116.85 120.35 101,080 +2.98(+2.54%)
Mar 15, 2019 121.52 124.85 117.36 117.37 313,900 -3.79(-3.13%)
Mar 14, 2019 123.38 125.00 120.61 121.16 71,328 -2.21(-1.79%)
Mar 13, 2019 125.66 126.34 123.32 123.37 88,759 -0.63(-0.51%)
Mar 12, 2019 127.29 129.36 123.68 124.00 56,013 -2.83(-2.23%)
Mar 11, 2019 124.06 128.66 124.06 126.83 96,906 +2.26(+1.81%)
Mar 08, 2019 126.07 128.15 123.93 124.57 57,500 -2.24(-1.77%)
Mar 07, 2019 126.47 128.73 126.20 126.81 82,744 +0.39(+0.31%)
Mar 06, 2019 131.24 132.96 126.42 126.42 73,270 -4.47(-3.42%)
Mar 05, 2019 136.84 136.84 130.67 130.89 63,451 -5.86(-4.29%)
Mar 04, 2019 137.87 139.33 136.50 136.75 72,717 -1.00(-0.73%)
Mar 01, 2019 139.93 139.93 134.86 137.75 70,800 -0.68(-0.49%)
Feb 28, 2019 139.74 141.14 138.10 138.43 99,375 -1.37(-0.98%)
Feb 27, 2019 140.62 141.16 138.42 139.80 76,287 -1.05(-0.75%)
Feb 26, 2019 142.87 144.00 138.72 140.85 69,261 -2.48(-1.73%)
Feb 25, 2019 145.33 145.69 143.26 143.33 89,024 -0.17(-0.12%)
Feb 22, 2019 145.37 145.68 143.21 143.50 126,300 -0.39(-0.27%)
Feb 21, 2019 141.43 144.49 141.03 143.89 184,123 +2.25(+1.59%)
Feb 20, 2019 146.25 148.52 140.17 141.64 100,620 -4.57(-3.13%)
Feb 19, 2019 139.79 146.88 139.79 146.21 118,940 +6.09(+4.35%)
Feb 15, 2019 141.00 142.09 139.28 140.12 63,600 +0.57(+0.41%)
Feb 14, 2019 143.13 143.13 139.54 139.55 117,739 -4.35(-3.02%)
Feb 13, 2019 147.27 148.42 142.54 143.90 96,388 -3.17(-2.16%)
Feb 12, 2019 140.12 147.74 140.12 147.07 133,632 +8.95(+6.48%)
Feb 11, 2019 140.22 140.22 137.31 138.12 121,791 -1.44(-1.03%)
Feb 08, 2019 135.00 140.13 130.04 139.56 158,500 +3.35(+2.46%)
Feb 07, 2019 131.41 136.90 130.01 136.21 142,168 +4.75(+3.61%)
Feb 06, 2019 134.00 141.00 131.46 131.46 152,126 -2.91(-2.17%)
Feb 05, 2019 151.32 153.23 132.42 134.37 320,349 -26.92(-16.69%)
Feb 04, 2019 161.78 162.26 158.08 161.29 119,649 -0.71(-0.44%)
Feb 01, 2019 167.68 168.16 158.93 162.00 84,600 -4.29(-2.58%)
Jan 31, 2019 159.99 171.03 159.99 166.29 123,627 +6.22(+3.89%)
Jan 30, 2019 156.45 160.81 154.23 160.07 105,043 +5.00(+3.22%)
Jan 29, 2019 150.91 155.83 150.42 155.07 80,939 +3.66(+2.42%)
Jan 28, 2019 150.57 153.71 149.58 151.41 87,132 -1.23(-0.81%)
Jan 25, 2019 151.26 154.96 147.97 152.64 103,500 +3.03(+2.03%)
Jan 24, 2019 146.47 151.03 144.19 149.61 88,132 +3.13(+2.14%)
Jan 23, 2019 147.22 148.96 143.58 146.48 38,301 +0.06(+0.04%)
Jan 22, 2019 148.30 154.45 145.30 146.42 64,475 -2.83(-1.90%)
Jan 18, 2019 149.08 151.81 148.70 149.25 38,800 +0.45(+0.30%)
Jan 17, 2019 145.07 150.47 144.43 148.80 60,514 +2.80(+1.92%)
Jan 16, 2019 148.02 149.73 144.15 146.00 51,828 -1.90(-1.28%)
Jan 15, 2019 142.58 148.47 140.50 147.90 113,812 +5.10(+3.57%)
Jan 14, 2019 141.74 143.52 140.75 142.80 55,897 -0.47(-0.33%)
Jan 11, 2019 142.71 143.45 140.74 143.27 59,600 -0.45(-0.31%)
Jan 10, 2019 140.04 144.99 139.51 143.72 62,962 +2.37(+1.68%)
Jan 09, 2019 141.23 144.02 137.09 141.35 118,350 +0.19(+0.13%)
Jan 08, 2019 139.41 142.15 137.55 141.16 72,518 +2.84(+2.05%)
Jan 07, 2019 134.51 148.31 134.44 138.32 54,313 +4.31(+3.22%)
Jan 04, 2019 128.81 135.33 125.81 134.01 57,000 +6.59(+5.17%)
Jan 03, 2019 130.30 133.69 126.68 127.42 69,010 -3.97(-3.02%)
Jan 02, 2019 128.30 134.34 128.30 131.39 79,577 +1.01(+0.77%)
Dec 31, 2018 131.70 132.40 127.00 130.38 59,900 -1.07(-0.81%)
Dec 28, 2018 131.33 134.89 127.75 131.45 40,100 +0.05(+0.04%)
Dec 27, 2018 129.37 131.40 123.78 131.40 72,058 -0.85(-0.64%)
Dec 26, 2018 127.14 132.44 123.97 132.25 127,587 +5.31(+4.18%)
Dec 24, 2018 127.39 130.52 121.40 126.94 43,300 -0.52(-0.41%)
Dec 21, 2018 131.33 133.72 126.00 127.46 137,500 -6.26(-4.68%)
Dec 20, 2018 134.05 138.00 130.55 133.72 53,011 -1.72(-1.27%)
Dec 19, 2018 138.60 143.00 135.09 135.44 67,806 -3.62(-2.60%)
Dec 18, 2018 140.21 142.75 136.55 139.06 59,253 +1.16(+0.84%)
Dec 17, 2018 138.98 142.86 135.87 137.90 93,227 -2.00(-1.43%)
Dec 14, 2018 137.71 144.37 137.71 139.90 65,300 -0.81(-0.58%)
Dec 13, 2018 145.11 145.23 140.63 140.71 61,856 -4.49(-3.09%)
Dec 12, 2018 146.98 149.95 142.86 145.20 50,551 +0.46(+0.32%)
Dec 11, 2018 147.20 150.00 143.13 144.74 48,662 +0.04(+0.03%)
Dec 10, 2018 150.21 151.15 142.49 144.70 78,386 -5.56(-3.70%)
Dec 07, 2018 155.05 158.70 148.39 150.26 53,700 -5.79(-3.71%)
Dec 06, 2018 147.98 157.55 147.54 156.05 77,048 +5.40(+3.58%)
Dec 04, 2018 165.37 166.81 149.25 150.65 148,200 -15.60(-9.38%)
Dec 03, 2018 168.23 169.22 158.82 166.25 100,197 +1.69(+1.03%)
Nov 30, 2018 167.33 168.85 163.01 164.56 86,300 -3.53(-2.10%)
Nov 29, 2018 168.78 170.95 165.18 168.09 78,250 -1.78(-1.05%)
Nov 28, 2018 167.21 171.13 159.16 169.87 65,013 +3.63(+2.18%)
Nov 27, 2018 167.72 168.83 165.53 166.24 34,669 -1.47(-0.88%)
Nov 26, 2018 169.13 170.00 159.99 167.71 62,408 +1.08(+0.65%)
Nov 23, 2018 167.44 169.85 164.35 166.63 10,200 -0.81(-0.48%)
Nov 21, 2018 167.44 167.44 167.44 0 +1.64(+0.99%)
Nov 20, 2018 164.34 168.97 160.00 165.80 54,275 -1.78(-1.06%)
Nov 19, 2018 175.28 175.28 167.07 167.58 59,125 -7.72(-4.40%)
Nov 16, 2018 170.08 176.99 170.08 175.30 59,500 +3.29(+1.91%)
Nov 15, 2018 168.65 173.04 164.40 172.01 53,600 +1.77(+1.04%)
Nov 14, 2018 169.43 177.04 166.22 170.24 65,943 +2.36(+1.41%)
Nov 13, 2018 162.01 172.73 159.57 167.88 153,362 +10.86(+6.92%)
Nov 12, 2018 158.11 161.78 154.00 157.02 227,206 -8.18(-4.95%)
Nov 09, 2018 193.50 193.50 161.99 165.20 369,400 -49.48(-23.05%)
Nov 08, 2018 212.06 219.53 205.27 214.68 39,593 -1.15(-0.53%)
Nov 07, 2018 211.86 243.02 199.15 215.83 55,035 +3.83(+1.81%)
Nov 06, 2018 205.77 212.60 205.77 212.00 55,054 +5.88(+2.85%)
Nov 05, 2018 206.97 213.10 204.47 206.12 65,840 -0.88(-0.43%)
Nov 02, 2018 205.49 207.83 201.94 207.00 70,500 +2.61(+1.28%)
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.