Gsk Plc ADR (NY: GSK )

43.13 +0.14 (+0.34%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.54 35.08 34.45 34.96 2,709,730 +0.03(+0.10%)
Jun 29, 2020 35.16 35.20 34.83 34.93 2,767,610 +0.17(+0.49%)
Jun 26, 2020 35.47 35.56 34.69 34.76 2,995,868 -0.49(-1.39%)
Jun 25, 2020 34.98 35.27 34.75 35.25 2,201,279 +0.39(+1.11%)
Jun 24, 2020 35.18 35.44 34.77 34.86 2,689,539 -0.79(-2.21%)
Jun 23, 2020 35.66 36.13 35.55 35.65 2,778,470 +0.32(+0.90%)
Jun 22, 2020 35.51 35.55 35.14 35.33 2,587,708 +0.10(+0.29%)
Jun 19, 2020 35.41 35.51 34.94 35.23 2,665,366 +0.13(+0.37%)
Jun 18, 2020 35.29 35.42 35.01 35.10 2,237,550 -0.75(-2.10%)
Jun 17, 2020 35.93 36.03 35.80 35.86 3,377,519 +0.44(+1.23%)
Jun 16, 2020 35.61 35.64 35.03 35.42 5,190,442 +0.51(+1.47%)
Jun 15, 2020 34.48 35.08 34.13 34.90 4,913,791 +0.26(+0.74%)
Jun 12, 2020 35.09 35.20 34.17 34.65 5,093,443 +0.18(+0.52%)
Jun 11, 2020 35.86 35.88 34.47 34.47 4,475,540 -1.89(-5.19%)
Jun 10, 2020 36.57 36.66 36.22 36.35 3,999,508 +0.45(+1.27%)
Jun 09, 2020 36.16 36.24 35.89 35.90 3,426,697 -0.42(-1.16%)
Jun 08, 2020 36.00 36.32 35.80 36.32 6,239,938 +0.57(+1.61%)
Jun 05, 2020 35.77 36.06 35.68 35.74 3,241,907 +0.04(+0.12%)
Jun 04, 2020 35.78 36.11 35.66 35.70 3,268,175 -0.40(-1.12%)
Jun 03, 2020 36.16 36.28 36.06 36.10 3,077,670 +0.08(+0.21%)
Jun 02, 2020 35.74 36.05 35.62 36.03 2,325,939 +0.15(+0.43%)
Jun 01, 2020 35.68 35.91 35.61 35.87 2,551,571 -0.06(-0.17%)
May 29, 2020 35.82 35.97 35.21 35.93 4,312,160 +0.33(+0.91%)
May 28, 2020 35.71 36.03 35.44 35.61 3,412,987 +0.51(+1.47%)
May 27, 2020 34.88 35.13 34.54 35.09 3,050,121 +0.16(+0.47%)
May 26, 2020 35.07 35.29 34.84 34.93 2,370,477 -0.12(-0.34%)
May 22, 2020 34.79 35.22 34.70 35.05 1,889,217 -0.12(-0.34%)
May 21, 2020 35.38 35.46 34.98 35.17 2,663,317 -0.24(-0.68%)
May 20, 2020 35.89 35.91 35.31 35.41 3,854,869 +0.33(+0.93%)
May 19, 2020 35.37 35.67 35.06 35.08 4,078,457 -0.30(-0.85%)
May 18, 2020 35.51 35.79 35.38 35.38 6,550,060 +0.32(+0.90%)
May 15, 2020 34.80 35.14 34.69 35.07 2,975,685 +0.04(+0.12%)
May 14, 2020 35.08 35.35 34.72 35.02 5,629,837 -1.21(-3.33%)
May 13, 2020 36.16 36.60 36.06 36.23 5,931,118 +0.45(+1.26%)
May 12, 2020 35.82 36.17 35.59 35.78 4,555,587 +0.12(+0.33%)
May 11, 2020 35.13 35.81 35.09 35.66 3,425,291 +0.14(+0.38%)
May 08, 2020 35.39 35.69 35.34 35.53 1,922,079 +0.18(+0.50%)
May 07, 2020 35.48 35.53 35.04 35.35 3,602,608 -0.58(-1.63%)
May 06, 2020 35.85 36.20 35.73 35.93 4,491,927 +0.34(+0.95%)
May 05, 2020 35.92 36.00 35.53 35.59 4,641,556 -0.14(-0.38%)
May 04, 2020 35.46 35.74 35.29 35.73 4,510,169 +0.80(+2.28%)
May 01, 2020 34.88 34.96 34.44 34.93 3,837,669 -0.73(-2.04%)
Apr 30, 2020 36.37 36.40 35.51 35.66 4,102,567 +0.19(+0.53%)
Apr 29, 2020 35.95 36.01 35.46 35.48 5,194,501 -0.20(-0.57%)
Apr 28, 2020 36.42 36.42 35.61 35.68 4,012,313 -0.46(-1.27%)
Apr 27, 2020 36.09 36.42 36.06 36.14 3,095,773 +0.11(+0.31%)
Apr 24, 2020 35.98 36.10 35.67 36.03 4,358,623 +0.25(+0.69%)
Apr 23, 2020 35.69 36.17 35.69 35.78 4,293,547 +0.25(+0.72%)
Apr 22, 2020 35.36 35.64 35.08 35.53 4,365,363 +0.60(+1.72%)
Apr 21, 2020 35.14 35.35 34.73 34.92 4,209,571 -0.44(-1.25%)
Apr 20, 2020 35.45 35.93 35.37 35.37 3,898,085 -0.30(-0.83%)
Apr 17, 2020 35.86 35.93 35.34 35.66 5,700,174 +0.23(+0.65%)
Apr 16, 2020 34.70 35.52 34.60 35.43 6,779,689 +1.68(+4.97%)
Apr 15, 2020 33.65 34.15 33.45 33.75 3,875,587 -0.47(-1.39%)
Apr 14, 2020 33.51 34.27 33.36 34.23 6,960,209 +1.22(+3.70%)
Apr 13, 2020 32.97 33.22 32.80 33.01 2,844,920 +0.05(+0.15%)
Apr 09, 2020 33.20 33.27 32.75 32.96 9,410,319 +0.68(+2.10%)
Apr 08, 2020 32.03 32.49 31.75 32.28 3,248,675 +0.47(+1.47%)
Apr 07, 2020 32.55 32.55 31.81 31.81 4,862,175 -0.32(-1.00%)
Apr 06, 2020 31.71 32.25 31.68 32.14 4,876,910 +0.65(+2.07%)
Apr 03, 2020 31.36 31.69 31.14 31.48 5,141,588 -0.47(-1.49%)
Apr 02, 2020 31.39 32.05 31.08 31.96 4,181,756 +0.41(+1.29%)
Apr 01, 2020 31.41 32.01 31.40 31.55 4,310,461 -0.57(-1.77%)
Mar 31, 2020 31.75 32.57 31.65 32.12 6,138,909 +0.25(+0.77%)
Mar 30, 2020 31.22 31.91 31.14 31.87 6,496,186 +0.98(+3.18%)
Mar 27, 2020 30.23 31.50 29.99 30.89 7,183,996 -0.69(-2.17%)
Mar 26, 2020 30.02 31.70 30.02 31.58 6,825,634 +1.55(+5.17%)
Mar 25, 2020 29.18 30.40 28.90 30.02 8,318,219 +1.20(+4.18%)
Mar 24, 2020 28.44 28.88 27.87 28.82 8,439,894 +1.82(+6.75%)
Mar 23, 2020 27.74 28.07 26.64 27.00 9,051,453 -1.26(-4.47%)
Mar 20, 2020 29.08 29.49 28.19 28.26 8,273,563 -0.27(-0.95%)
Mar 19, 2020 28.22 29.65 27.82 28.53 10,688,638 -0.53(-1.81%)
Mar 18, 2020 28.58 29.99 28.25 29.06 8,913,448 -2.18(-6.97%)
Mar 17, 2020 29.34 31.36 29.13 31.24 7,461,289 +2.70(+9.44%)
Mar 16, 2020 28.52 30.02 28.24 28.54 11,125,892 -3.54(-11.04%)
Mar 13, 2020 31.21 32.08 29.57 32.08 10,230,561 +1.14(+3.67%)
Mar 12, 2020 31.18 31.53 30.19 30.95 12,083,089 -2.85(-8.43%)
Mar 11, 2020 34.04 34.31 33.55 33.80 10,457,037 -0.97(-2.80%)
Mar 10, 2020 34.71 35.03 33.57 34.77 10,471,024 +0.25(+0.74%)
Mar 09, 2020 34.75 35.49 34.39 34.52 8,398,795 -1.41(-3.92%)
Mar 06, 2020 35.30 36.00 35.17 35.92 6,046,415 -0.18(-0.49%)
Mar 05, 2020 35.75 36.34 35.74 36.10 6,137,701 -0.64(-1.75%)
Mar 04, 2020 35.83 36.77 35.67 36.75 6,110,585 +1.74(+4.96%)
Mar 03, 2020 35.87 36.04 34.78 35.01 10,026,673 -1.06(-2.94%)
Mar 02, 2020 34.82 36.08 34.75 36.07 12,542,131 +1.71(+4.98%)
Feb 28, 2020 33.98 34.37 33.39 34.36 13,105,481 -0.90(-2.55%)
Feb 27, 2020 35.51 35.92 35.20 35.25 6,441,283 -0.26(-0.74%)
Feb 26, 2020 35.42 35.92 35.37 35.52 3,569,005 +0.36(+1.01%)
Feb 25, 2020 35.67 35.67 35.09 35.16 4,837,933 -0.37(-1.05%)
Feb 24, 2020 35.77 36.08 35.50 35.53 5,655,114 -0.98(-2.69%)
Feb 21, 2020 36.30 36.62 36.25 36.52 4,521,657 +0.27(+0.75%)
Feb 20, 2020 36.19 36.42 36.03 36.25 5,755,320 -0.14(-0.38%)
Feb 19, 2020 36.44 36.63 36.38 36.38 4,231,795 -0.05(-0.14%)
Feb 18, 2020 36.24 36.55 36.23 36.44 6,531,146 -0.16(-0.43%)
Feb 14, 2020 36.42 36.66 36.35 36.59 3,859,915 -0.03(-0.09%)
Feb 13, 2020 36.48 36.83 36.38 36.63 3,448,512 -0.38(-1.02%)
Feb 12, 2020 36.97 37.00 36.77 37.00 3,800,463 -0.16(-0.43%)
Feb 11, 2020 37.17 37.20 36.99 37.16 4,522,732 -0.16(-0.43%)
Feb 10, 2020 37.02 37.36 36.97 37.32 2,744,401 +0.55(+1.50%)
Feb 07, 2020 36.80 36.91 36.73 36.77 5,149,143 -0.16(-0.43%)
Feb 06, 2020 36.87 37.00 36.43 36.93 8,106,986 -0.78(-2.06%)
Feb 05, 2020 38.49 38.79 37.61 37.71 11,520,749 -1.72(-4.35%)
Feb 04, 2020 39.42 39.61 39.41 39.42 3,089,525 +0.33(+0.83%)
Feb 03, 2020 39.23 39.41 39.08 39.10 3,009,413 -0.06(-0.15%)
Jan 31, 2020 39.49 39.51 39.05 39.15 3,894,936 -0.15(-0.38%)
Jan 30, 2020 39.27 39.36 39.18 39.30 2,606,777 -0.18(-0.45%)
Jan 29, 2020 39.39 39.51 39.30 39.48 2,638,714 +0.33(+0.83%)
Jan 28, 2020 38.84 39.17 38.81 39.15 3,573,424 +0.27(+0.69%)
Jan 27, 2020 38.79 39.11 38.79 38.89 4,282,288 -0.63(-1.59%)
Jan 24, 2020 40.35 40.37 39.51 39.51 8,328,466 -0.49(-1.23%)
Jan 23, 2020 40.10 40.11 39.78 40.01 3,968,119 +0.03(+0.06%)
Jan 22, 2020 40.02 40.02 39.82 39.98 3,117,940 +0.24(+0.61%)
Jan 21, 2020 39.87 40.09 39.71 39.74 4,329,829 -0.33(-0.81%)
Jan 17, 2020 40.28 40.34 39.99 40.07 3,928,404 +0.61(+1.55%)
Jan 16, 2020 39.37 39.61 39.26 39.46 3,688,930 -0.38(-0.95%)
Jan 15, 2020 39.72 39.98 39.71 39.83 2,625,655 +0.48(+1.21%)
Jan 14, 2020 39.14 39.40 39.07 39.35 2,112,897 +0.08(+0.19%)
Jan 13, 2020 39.18 39.35 39.08 39.28 2,220,830 +0.13(+0.34%)
Jan 10, 2020 39.26 39.42 39.14 39.15 2,310,952 +0.12(+0.30%)
Jan 09, 2020 39.03 39.10 38.90 39.03 2,592,980 +0.20(+0.52%)
Jan 08, 2020 38.65 38.94 38.63 38.83 2,111,716 +0.17(+0.43%)
Jan 07, 2020 38.63 38.75 38.52 38.66 2,062,570 -0.24(-0.62%)
Jan 06, 2020 38.84 38.97 38.84 38.90 2,431,841 +0.02(+0.04%)
Jan 03, 2020 38.74 39.14 38.72 38.89 2,568,774 -0.37(-0.94%)
Jan 02, 2020 39.16 39.31 39.05 39.25 2,943,249 -0.06(-0.15%)
Dec 31, 2019 39.13 39.36 39.13 39.31 2,461,438 -0.08(-0.19%)
Dec 30, 2019 39.70 39.71 39.27 39.39 1,906,144 -0.18(-0.44%)
Dec 27, 2019 39.77 39.80 39.54 39.56 2,493,830 +0.32(+0.81%)
Dec 26, 2019 39.29 39.31 39.18 39.25 1,383,845 +0.01(+0.02%)
Dec 24, 2019 39.23 39.26 39.13 39.24 783,386 +0.04(+0.11%)
Dec 23, 2019 39.24 39.35 39.10 39.20 2,547,420 -0.39(-0.99%)
Dec 20, 2019 39.62 39.71 39.50 39.59 3,239,445 +0.26(+0.66%)
Dec 19, 2019 39.34 39.41 39.12 39.33 2,183,781 +0.11(+0.28%)
Dec 18, 2019 38.95 39.25 38.95 39.22 2,830,628 +0.20(+0.51%)
Dec 17, 2019 38.85 39.10 38.79 39.02 2,548,934 -0.20(-0.51%)
Dec 16, 2019 39.44 39.54 39.13 39.22 4,623,673 +0.75(+1.96%)
Dec 13, 2019 38.63 38.81 38.43 38.47 2,866,160 +0.04(+0.11%)
Dec 12, 2019 38.40 38.68 38.30 38.43 2,929,001 -0.30(-0.78%)
Dec 11, 2019 38.69 38.84 38.59 38.73 2,517,357 +0.12(+0.30%)
Dec 10, 2019 38.48 38.64 38.34 38.61 2,702,353 +0.44(+1.14%)
Dec 09, 2019 38.15 38.21 38.06 38.18 4,293,451 +0.10(+0.26%)
Dec 06, 2019 37.98 38.12 37.87 38.07 3,047,962 +0.25(+0.66%)
Dec 05, 2019 37.73 37.84 37.52 37.82 5,578,023 +0.12(+0.31%)
Dec 04, 2019 37.24 37.74 37.23 37.71 3,650,294 +0.35(+0.94%)
Dec 03, 2019 37.00 37.37 36.95 37.36 3,182,845 -0.23(-0.62%)
Dec 02, 2019 37.87 37.93 37.45 37.59 3,436,088 -0.46(-1.21%)
Nov 29, 2019 37.92 38.12 37.89 38.05 4,173,317 +0.03(+0.07%)
Nov 27, 2019 37.83 38.09 37.82 38.02 7,442,406 +0.54(+1.43%)
Nov 26, 2019 37.07 37.53 37.06 37.49 6,293,416 +0.28(+0.74%)
Nov 25, 2019 37.22 37.31 37.12 37.21 3,584,420 +0.39(+1.07%)
Nov 22, 2019 36.92 36.98 36.77 36.82 2,571,523 -0.02(-0.05%)
Nov 21, 2019 36.80 36.90 36.59 36.84 3,001,998 +0.09(+0.25%)
Nov 20, 2019 36.85 37.00 36.62 36.74 3,032,587 -0.49(-1.30%)
Nov 19, 2019 37.34 37.40 37.05 37.23 2,592,280 +0.14(+0.38%)
Nov 18, 2019 37.17 37.29 37.04 37.09 3,836,595 +0.20(+0.54%)
Nov 15, 2019 36.33 36.91 36.32 36.89 2,755,477 +0.20(+0.55%)
Nov 14, 2019 36.64 36.73 36.44 36.69 2,161,663 -0.26(-0.70%)
Nov 13, 2019 36.94 36.98 36.79 36.95 1,605,623 +0.12(+0.31%)
Nov 12, 2019 36.69 36.93 36.65 36.83 2,610,898 +0.22(+0.59%)
Nov 11, 2019 36.42 36.63 36.39 36.61 2,386,372 -0.13(-0.36%)
Nov 08, 2019 36.52 36.77 36.52 36.75 2,443,363 +0.17(+0.47%)
Nov 07, 2019 36.69 36.70 36.49 36.57 1,971,469 -0.12(-0.34%)
Nov 06, 2019 36.52 36.76 36.50 36.70 2,793,683 +0.07(+0.20%)
Nov 05, 2019 36.90 36.99 36.56 36.62 4,717,806 -0.63(-1.69%)
Nov 04, 2019 37.54 37.57 37.19 37.25 3,382,138 -0.20(-0.53%)
Nov 01, 2019 37.75 37.77 37.43 37.45 3,356,981 -0.44(-1.16%)
Oct 31, 2019 37.91 38.06 37.78 37.89 5,014,210 +0.13(+0.35%)
Oct 30, 2019 37.45 37.92 37.14 37.76 7,383,292 +0.87(+2.35%)
Oct 29, 2019 36.66 37.06 36.52 36.89 3,837,501 +0.16(+0.43%)
Oct 28, 2019 36.69 36.99 36.68 36.73 4,663,849 +0.48(+1.32%)
Oct 25, 2019 36.20 36.37 35.99 36.25 3,574,083 -0.17(-0.45%)
Oct 24, 2019 36.27 36.48 36.24 36.42 4,337,202 +0.62(+1.73%)
Oct 23, 2019 35.66 35.83 35.54 35.80 4,031,875 +0.62(+1.76%)
Oct 22, 2019 35.45 35.65 35.16 35.18 3,521,491 -0.07(-0.19%)
Oct 21, 2019 35.24 35.32 35.12 35.24 2,334,507 +0.06(+0.16%)
Oct 18, 2019 35.18 35.27 35.05 35.18 1,726,298 +0.05(+0.14%)
Oct 17, 2019 35.27 35.32 35.10 35.13 1,967,938 +0.16(+0.45%)
Oct 16, 2019 35.12 35.17 34.64 34.98 3,355,303 +0.01(+0.02%)
Oct 15, 2019 34.60 35.01 34.56 34.97 2,804,091 +0.08(+0.24%)
Oct 14, 2019 35.08 35.22 34.88 34.89 1,723,620 -0.01(-0.02%)
Oct 11, 2019 34.87 35.18 34.83 34.89 3,604,786 -0.06(-0.17%)
Oct 10, 2019 34.83 35.03 34.79 34.95 3,201,418 +0.14(+0.40%)
Oct 09, 2019 34.75 34.89 34.66 34.81 1,914,403 +0.17(+0.48%)
Oct 08, 2019 34.79 34.86 34.58 34.65 2,340,951 -0.26(-0.76%)
Oct 07, 2019 34.82 35.06 34.78 34.91 1,793,896 +0.17(+0.50%)
Oct 04, 2019 34.46 34.78 34.40 34.74 1,962,862 +0.45(+1.30%)
Oct 03, 2019 34.04 34.32 33.89 34.29 2,438,417 +0.22(+0.63%)
Oct 02, 2019 34.23 34.38 33.78 34.07 3,575,160 -0.93(-2.65%)
Oct 01, 2019 35.16 35.18 34.86 35.00 2,201,468 -0.31(-0.87%)
Sep 30, 2019 35.54 35.75 35.30 35.31 4,453,744 +0.28(+0.80%)
Sep 27, 2019 35.07 35.18 34.87 35.03 2,869,347 +0.25(+0.71%)
Sep 26, 2019 34.94 35.27 34.77 34.78 3,606,560 +0.52(+1.52%)
Sep 25, 2019 34.41 34.47 34.26 34.26 2,505,126 -0.55(-1.57%)
Sep 24, 2019 34.85 35.11 34.74 34.80 3,083,452 +0.12(+0.36%)
Sep 23, 2019 34.74 34.78 34.62 34.68 4,059,180 +0.24(+0.70%)
Sep 20, 2019 34.52 34.62 34.23 34.44 3,524,159 +0.26(+0.75%)
Sep 19, 2019 34.16 34.37 34.07 34.18 2,467,874 +0.22(+0.63%)
Sep 18, 2019 33.93 34.10 33.84 33.97 1,441,504 -0.03(-0.10%)
Sep 17, 2019 33.87 34.08 33.81 34.00 1,602,128 +0.41(+1.23%)
Sep 16, 2019 33.68 33.75 33.45 33.59 2,031,388 -0.24(-0.71%)
Sep 13, 2019 33.80 34.00 33.74 33.83 2,296,010 -0.12(-0.34%)
Sep 12, 2019 33.74 34.07 33.73 33.94 2,066,237 +0.17(+0.51%)
Sep 11, 2019 33.38 33.79 33.36 33.77 3,376,372 -0.06(-0.17%)
Sep 10, 2019 33.31 33.84 33.26 33.83 3,564,873 -0.49(-1.42%)
Sep 09, 2019 34.42 34.45 34.07 34.31 2,646,193 -0.50(-1.45%)
Sep 06, 2019 34.80 34.91 34.78 34.82 1,594,297 -0.01(-0.02%)
Sep 05, 2019 34.92 34.97 34.67 34.83 2,660,407 -0.23(-0.66%)
Sep 04, 2019 35.09 35.15 34.96 35.06 2,410,856 -0.03(-0.09%)
Sep 03, 2019 34.59 35.11 34.55 35.09 4,193,030 +0.69(+2.02%)
Aug 30, 2019 34.59 34.65 34.27 34.40 2,522,661 -0.12(-0.34%)
Aug 29, 2019 34.53 34.55 34.40 34.51 3,178,689 +0.34(+0.99%)
Aug 28, 2019 34.13 34.28 34.04 34.17 2,120,386 +0.04(+0.12%)
Aug 27, 2019 34.29 34.32 34.12 34.13 1,914,506 -0.02(-0.07%)
Aug 26, 2019 34.12 34.22 33.95 34.16 2,178,939 +0.08(+0.24%)
Aug 23, 2019 34.27 34.52 33.98 34.07 4,080,331 +0.17(+0.51%)
Aug 22, 2019 33.77 33.99 33.75 33.90 2,659,436 +0.24(+0.71%)
Aug 21, 2019 33.64 33.82 33.57 33.66 2,336,151 +0.36(+1.07%)
Aug 20, 2019 33.47 33.54 33.30 33.31 1,847,797 -0.09(-0.27%)
Aug 19, 2019 33.36 33.48 33.27 33.40 2,077,663 +0.15(+0.45%)
Aug 16, 2019 33.26 33.41 33.21 33.25 1,652,561 +0.19(+0.58%)
Aug 15, 2019 32.99 33.14 32.88 33.06 2,402,015 +0.23(+0.71%)
Aug 14, 2019 33.14 33.26 32.83 32.83 3,070,998 -0.80(-2.39%)
Aug 13, 2019 33.58 33.79 33.45 33.63 6,268,437 +0.33(+0.99%)
Aug 12, 2019 33.41 33.50 33.18 33.30 1,533,358 -0.18(-0.54%)
Aug 09, 2019 33.64 33.66 33.33 33.48 1,861,081 -0.02(-0.07%)
Aug 08, 2019 33.26 33.63 33.17 33.50 2,032,708 +0.38(+1.14%)
Aug 07, 2019 32.95 33.22 32.72 33.13 3,835,476 +0.16(+0.50%)
Aug 06, 2019 32.95 33.18 32.78 32.96 3,075,023 -0.04(-0.12%)
Aug 05, 2019 33.19 33.29 32.79 33.00 2,960,768 -0.56(-1.68%)
Aug 02, 2019 33.81 33.90 33.43 33.57 2,836,936 -0.35(-1.04%)
Aug 01, 2019 33.57 34.00 33.57 33.92 2,791,482 +0.16(+0.48%)
Jul 31, 2019 33.68 34.09 33.58 33.76 3,237,743 -0.44(-1.29%)
Jul 30, 2019 34.35 34.46 34.15 34.20 2,908,640 -0.29(-0.85%)
Jul 29, 2019 34.67 34.73 34.47 34.49 3,595,723 +0.22(+0.64%)
Jul 26, 2019 34.08 34.28 34.00 34.27 3,361,058 +0.30(+0.89%)
Jul 25, 2019 34.18 34.20 33.95 33.97 3,855,237 +0.09(+0.27%)
Jul 24, 2019 33.99 34.04 33.76 33.88 3,417,440 +0.09(+0.27%)
Jul 23, 2019 33.87 33.93 33.74 33.79 3,049,697 +0.16(+0.46%)
Jul 22, 2019 33.79 33.79 33.63 33.63 2,334,859 +0.14(+0.41%)
Jul 19, 2019 33.60 33.64 33.47 33.49 2,119,478 -0.37(-1.09%)
Jul 18, 2019 33.63 33.87 33.53 33.86 2,120,580 +0.22(+0.66%)
Jul 17, 2019 33.74 33.78 33.59 33.64 2,151,060 -0.03(-0.10%)
Jul 16, 2019 33.93 33.93 33.60 33.67 3,531,025 +0.23(+0.68%)
Jul 15, 2019 33.54 33.66 33.34 33.45 3,367,482 +0.39(+1.19%)
Jul 12, 2019 33.37 33.39 32.89 33.05 5,275,339 -0.42(-1.25%)
Jul 11, 2019 33.85 33.88 33.23 33.47 5,090,964 -0.15(-0.44%)
Jul 10, 2019 33.54 33.65 33.52 33.62 1,783,416 +0.29(+0.88%)
Jul 09, 2019 33.29 33.49 33.26 33.32 4,212,627 +0.19(+0.57%)
Jul 08, 2019 33.27 33.33 33.14 33.14 3,061,687 -0.27(-0.81%)
Jul 05, 2019 33.54 33.55 33.28 33.41 2,583,435 -0.39(-1.16%)
Jul 03, 2019 33.76 33.85 33.69 33.80 1,834,549 +0.34(+1.00%)
Jul 02, 2019 33.08 33.47 33.06 33.46 2,274,177 +0.40(+1.21%)
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.