Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.46 38.73 37.57 37.93 2,006,766 -0.56(-1.47%)
Nov 27, 2020 38.60 38.82 38.23 38.50 754,824 -0.09(-0.24%)
Nov 25, 2020 38.44 39.06 37.43 38.59 1,437,427 -0.41(-1.06%)
Nov 24, 2020 37.72 39.38 36.97 39.01 3,996,854 +1.55(+4.15%)
Nov 23, 2020 35.49 37.87 35.42 37.45 3,376,243 +2.46(+7.02%)
Nov 20, 2020 34.68 35.00 34.40 35.00 2,120,136 +0.24(+0.70%)
Nov 19, 2020 33.91 34.86 33.72 34.75 1,633,299 +0.86(+2.53%)
Nov 18, 2020 34.15 34.55 33.82 33.90 1,466,064 -0.15(-0.44%)
Nov 17, 2020 33.66 34.07 32.99 34.05 1,090,101 +0.17(+0.50%)
Nov 16, 2020 33.59 33.90 33.05 33.88 1,824,172 +0.83(+2.51%)
Nov 13, 2020 32.22 33.26 32.02 33.05 1,980,153 +1.44(+4.56%)
Nov 12, 2020 31.94 32.06 31.08 31.61 2,384,301 -0.70(-2.16%)
Nov 11, 2020 32.62 32.92 31.41 32.30 2,645,762 -0.37(-1.12%)
Nov 10, 2020 31.20 33.86 31.11 32.67 4,452,364 +1.47(+4.71%)
Nov 09, 2020 33.66 34.44 31.12 31.20 2,847,251 -0.43(-1.37%)
Nov 06, 2020 31.87 32.36 31.33 31.64 1,367,861 -0.20(-0.62%)
Nov 05, 2020 31.42 32.10 30.97 31.83 2,737,894 +0.94(+3.05%)
Nov 04, 2020 31.19 31.26 30.43 30.89 2,011,656 -0.49(-1.56%)
Nov 03, 2020 31.72 31.92 31.18 31.38 1,665,951 +0.27(+0.88%)
Nov 02, 2020 30.78 31.87 30.63 31.11 2,080,117 +0.15(+0.49%)
Oct 30, 2020 31.59 31.97 30.30 30.96 3,143,457 -0.93(-2.92%)
Oct 29, 2020 32.09 32.44 31.53 31.89 3,184,681 +0.01(+0.03%)
Oct 28, 2020 32.84 33.13 31.45 31.88 7,702,093 -1.45(-4.35%)
Oct 27, 2020 30.20 35.03 30.15 33.33 44,116,672 +6.03(+22.07%)
Oct 26, 2020 27.78 27.98 26.97 27.30 2,951,562 -1.01(-3.56%)
Oct 23, 2020 27.93 28.71 27.91 28.31 4,236,131 +0.54(+1.93%)
Oct 22, 2020 27.36 28.06 27.30 27.78 2,621,466 +0.30(+1.10%)
Oct 21, 2020 27.36 27.79 27.11 27.47 1,898,093 +0.21(+0.76%)
Oct 20, 2020 27.03 27.83 26.73 27.27 2,516,378 +0.72(+2.70%)
Oct 19, 2020 27.01 27.27 26.51 26.55 1,747,991 -0.35(-1.30%)
Oct 16, 2020 26.83 27.09 26.57 26.90 1,334,511 +0.17(+0.63%)
Oct 15, 2020 25.53 26.76 25.45 26.73 1,458,292 +0.44(+1.68%)
Oct 14, 2020 26.78 26.88 26.28 26.29 1,615,986 -0.25(-0.96%)
Oct 13, 2020 27.10 27.10 26.34 26.54 1,654,636 -0.44(-1.64%)
Oct 12, 2020 26.60 27.28 26.48 26.98 1,744,064 +0.60(+2.28%)
Oct 09, 2020 27.46 27.64 26.33 26.38 1,966,240 -0.90(-3.31%)
Oct 08, 2020 26.63 27.69 26.51 27.29 3,090,762 +1.34(+5.15%)
Oct 07, 2020 25.67 26.33 25.29 25.95 1,838,714 +0.74(+2.95%)
Oct 06, 2020 25.85 26.21 25.10 25.21 2,319,224 -0.20(-0.78%)
Oct 05, 2020 24.74 25.58 24.66 25.40 4,025,191 +1.10(+4.53%)
Oct 02, 2020 22.84 24.38 22.79 24.30 2,646,188 +0.61(+2.58%)
Oct 01, 2020 23.27 23.69 22.91 23.69 2,148,526 +0.58(+2.53%)
Sep 30, 2020 22.39 23.19 22.34 23.11 3,636,433 +0.88(+3.94%)
Sep 29, 2020 22.40 22.57 21.95 22.23 1,677,521 -0.28(-1.25%)
Sep 28, 2020 22.23 22.65 22.05 22.51 2,262,304 +1.06(+4.96%)
Sep 25, 2020 21.55 21.90 21.24 21.45 4,406,808 -0.30(-1.38%)
Sep 24, 2020 21.84 22.07 21.34 21.75 4,195,024 -0.17(-0.77%)
Sep 23, 2020 22.54 22.86 21.91 21.92 2,844,942 -0.64(-2.84%)
Sep 22, 2020 22.88 23.11 22.47 22.56 2,702,974 -0.30(-1.32%)
Sep 21, 2020 22.95 22.99 22.21 22.86 3,408,282 -0.90(-3.80%)
Sep 18, 2020 24.32 24.97 23.64 23.76 6,512,926 -0.50(-2.06%)
Sep 17, 2020 24.40 24.54 24.08 24.26 4,009,776 -0.63(-2.53%)
Sep 16, 2020 25.70 25.74 24.81 24.89 2,832,087 -0.79(-3.08%)
Sep 15, 2020 26.63 26.86 25.67 25.69 2,235,212 -0.70(-2.64%)
Sep 14, 2020 26.36 26.40 25.90 26.38 2,325,910 +0.24(+0.94%)
Sep 11, 2020 26.81 26.81 25.79 26.14 2,716,285 -0.45(-1.70%)
Sep 10, 2020 27.41 27.42 26.56 26.59 2,158,506 -0.56(-2.08%)
Sep 09, 2020 26.76 27.22 26.58 27.15 2,100,518 +0.75(+2.85%)
Sep 08, 2020 25.59 26.78 25.36 26.40 2,307,795 +0.39(+1.48%)
Sep 04, 2020 26.74 27.02 25.66 26.02 2,229,421 -0.66(-2.47%)
Sep 03, 2020 27.47 27.89 26.52 26.67 2,702,775 -0.84(-3.04%)
Sep 02, 2020 26.51 27.60 26.15 27.51 2,600,389 +1.12(+4.24%)
Sep 01, 2020 25.71 26.68 25.09 26.39 3,389,625 +0.32(+1.23%)
Aug 31, 2020 26.57 26.62 25.79 26.07 2,555,348 -0.70(-2.60%)
Aug 28, 2020 26.53 26.81 26.34 26.77 1,906,742 +0.28(+1.07%)
Aug 27, 2020 26.58 27.01 26.46 26.49 1,493,719 +0.08(+0.28%)
Aug 26, 2020 26.72 26.81 26.17 26.41 1,078,144 -0.18(-0.67%)
Aug 25, 2020 27.30 27.53 26.48 26.59 1,739,587 -0.56(-2.05%)
Aug 24, 2020 26.59 27.30 26.30 27.14 1,849,578 +1.17(+4.49%)
Aug 21, 2020 26.16 26.36 25.81 25.98 1,177,843 -0.23(-0.86%)
Aug 20, 2020 26.17 26.48 25.86 26.20 1,530,067 -0.32(-1.21%)
Aug 19, 2020 26.41 26.74 26.12 26.52 1,811,147 +0.19(+0.71%)
Aug 18, 2020 26.69 26.79 26.26 26.34 1,561,003 -0.22(-0.82%)
Aug 17, 2020 26.38 26.97 26.21 26.55 1,600,756 +0.24(+0.93%)
Aug 14, 2020 26.34 26.68 25.80 26.31 1,820,226 -0.24(-0.89%)
Aug 13, 2020 25.38 26.86 25.23 26.54 2,758,486 +0.97(+3.79%)
Aug 12, 2020 26.66 26.74 25.23 25.57 2,352,871 -0.66(-2.51%)
Aug 11, 2020 26.27 26.89 26.21 26.23 1,702,373 +0.60(+2.35%)
Aug 10, 2020 24.84 25.74 24.84 25.63 1,711,178 +0.97(+3.93%)
Aug 07, 2020 24.43 24.70 24.19 24.66 1,504,774 +0.24(+0.96%)
Aug 06, 2020 24.90 25.14 24.41 24.43 3,832,435 -0.63(-2.52%)
Aug 05, 2020 24.71 25.22 24.52 25.06 2,037,984 +0.69(+2.82%)
Aug 04, 2020 24.67 24.76 24.01 24.37 2,958,986 -0.36(-1.45%)
Aug 03, 2020 24.63 25.02 24.27 24.73 2,394,692 +0.24(+0.96%)
Jul 31, 2020 24.95 24.99 24.11 24.49 3,414,811 -0.56(-2.22%)
Jul 30, 2020 25.96 26.17 24.92 25.05 3,372,164 -1.52(-5.74%)
Jul 29, 2020 26.91 27.59 26.46 26.57 4,598,313 -0.77(-2.82%)
Jul 28, 2020 25.74 27.68 24.44 27.34 14,619,867 -0.21(-0.75%)
Jul 27, 2020 27.10 27.64 26.95 27.55 2,466,198 +0.20(+0.72%)
Jul 24, 2020 27.10 27.54 26.83 27.35 2,375,668 +0.00(+0.00%)
Jul 23, 2020 26.76 27.68 26.72 27.35 2,493,393 +0.41(+1.54%)
Jul 22, 2020 26.10 27.05 26.02 26.94 2,421,182 +0.41(+1.56%)
Jul 21, 2020 26.43 26.94 26.20 26.52 4,059,704 +0.18(+0.68%)
Jul 20, 2020 26.57 26.92 26.11 26.34 2,602,108 -0.59(-2.20%)
Jul 17, 2020 27.98 28.14 26.93 26.94 3,343,069 -0.99(-3.54%)
Jul 16, 2020 27.17 27.95 26.86 27.93 4,281,285 +0.76(+2.81%)
Jul 15, 2020 26.73 27.52 26.27 27.16 9,425,394 +1.42(+5.52%)
Jul 14, 2020 24.95 25.86 24.74 25.74 6,002,350 +1.35(+5.56%)
Jul 13, 2020 24.87 25.20 24.28 24.39 2,673,696 -0.45(-1.82%)
Jul 10, 2020 24.39 24.96 24.04 24.84 3,543,840 +0.61(+2.52%)
Jul 09, 2020 24.81 24.90 23.62 24.23 4,443,045 +0.15(+0.63%)
Jul 08, 2020 23.35 24.11 23.23 24.08 3,331,550 +0.93(+4.02%)
Jul 07, 2020 23.27 23.63 23.05 23.15 2,466,892 -0.54(-2.26%)
Jul 06, 2020 22.99 23.86 22.97 23.68 6,170,556 +1.63(+7.38%)
Jul 02, 2020 22.58 22.81 21.98 22.05 1,945,535 +0.27(+1.25%)
Jul 01, 2020 22.21 22.82 21.72 21.78 2,410,930 -0.58(-2.61%)
Jun 30, 2020 22.23 22.53 22.06 22.36 2,778,900 -0.07(-0.29%)
Jun 29, 2020 21.72 22.60 21.60 22.43 3,340,444 +1.04(+4.88%)
Jun 26, 2020 22.70 22.77 21.27 21.39 3,681,266 -1.58(-6.88%)
Jun 25, 2020 21.78 22.97 21.56 22.97 4,325,736 +0.96(+4.36%)
Jun 24, 2020 22.94 23.14 21.39 22.01 3,377,791 -1.25(-5.38%)
Jun 23, 2020 23.52 23.95 23.13 23.26 6,436,496 +0.16(+0.69%)
Jun 22, 2020 23.21 23.67 22.86 23.10 5,984,083 -0.25(-1.09%)
Jun 19, 2020 24.03 24.06 22.87 23.35 32,650,460 -0.05(-0.20%)
Jun 18, 2020 23.11 23.69 22.75 23.40 2,687,193 -0.08(-0.32%)
Jun 17, 2020 24.03 24.33 23.41 23.47 3,786,855 -0.44(-1.85%)
Jun 16, 2020 24.96 25.16 23.56 23.92 3,120,734 +0.38(+1.60%)
Jun 15, 2020 22.45 23.82 22.20 23.54 6,368,534 -0.06(-0.24%)
Jun 12, 2020 23.50 23.91 22.61 23.60 3,879,380 +1.24(+5.56%)
Jun 11, 2020 22.03 23.47 21.84 22.36 3,693,243 -1.83(-7.58%)
Jun 10, 2020 25.54 25.54 23.92 24.19 7,551,897 -1.37(-5.37%)
Jun 09, 2020 25.12 25.86 24.49 25.56 4,175,255 -0.47(-1.81%)
Jun 08, 2020 24.89 26.34 24.72 26.03 9,163,224 +2.12(+8.85%)
Jun 05, 2020 25.06 25.34 23.72 23.92 3,796,372 +0.41(+1.76%)
Jun 04, 2020 22.56 23.59 21.77 23.50 4,586,006 +0.64(+2.80%)
Jun 03, 2020 22.95 23.41 22.65 22.86 4,682,244 +0.68(+3.05%)
Jun 02, 2020 21.82 22.43 21.56 22.19 4,026,931 +0.80(+3.74%)
Jun 01, 2020 20.30 21.78 20.14 21.39 4,292,653 +1.31(+6.51%)
May 29, 2020 21.62 21.62 19.77 20.08 18,278,046 -1.99(-9.00%)
May 28, 2020 23.19 23.39 21.85 22.06 6,296,242 -1.30(-5.56%)
May 27, 2020 23.84 24.09 22.48 23.36 5,723,548 +0.07(+0.28%)
May 26, 2020 24.96 25.47 23.18 23.30 7,792,097 +0.36(+1.56%)
May 22, 2020 22.56 23.75 21.71 22.94 10,433,939 +0.75(+3.39%)
May 21, 2020 21.27 22.64 21.19 22.19 4,750,721 +0.80(+3.74%)
May 20, 2020 20.99 22.23 20.88 21.39 6,658,986 +0.86(+4.17%)
May 19, 2020 20.98 21.32 20.22 20.53 3,012,611 -0.64(-3.02%)
May 18, 2020 19.63 21.33 19.61 21.17 5,173,692 +2.69(+14.55%)
May 15, 2020 18.02 18.81 17.76 18.48 3,313,672 +0.10(+0.56%)
May 14, 2020 17.23 18.42 16.73 18.38 4,020,338 +0.39(+2.20%)
May 13, 2020 18.34 18.68 17.57 17.98 4,374,945 -0.71(-3.82%)
May 12, 2020 19.19 19.40 18.42 18.70 4,635,777 -0.20(-1.04%)
May 11, 2020 19.66 19.71 18.81 18.89 4,287,496 -1.27(-6.29%)
May 08, 2020 19.82 20.46 19.74 20.16 3,556,533 +0.95(+4.94%)
May 07, 2020 18.78 19.99 18.78 19.21 4,160,759 +0.83(+4.50%)
May 06, 2020 19.69 19.72 18.27 18.39 3,691,578 -0.91(-4.72%)
May 05, 2020 19.92 20.42 19.10 19.30 5,191,147 +0.21(+1.08%)
May 04, 2020 18.80 19.43 18.18 19.09 3,725,848 -0.08(-0.39%)
May 01, 2020 19.75 20.02 18.82 19.17 3,761,097 -1.35(-6.60%)
Apr 30, 2020 22.60 22.62 20.46 20.52 5,155,018 -2.38(-10.39%)
Apr 29, 2020 21.09 23.12 20.69 22.90 7,747,569 +2.39(+11.64%)
Apr 28, 2020 19.40 21.09 19.11 20.51 12,789,607 +2.71(+15.21%)
Apr 27, 2020 17.11 18.51 16.56 17.80 6,939,486 +0.25(+1.45%)
Apr 24, 2020 17.42 17.76 17.18 17.55 4,432,449 +0.12(+0.70%)
Apr 23, 2020 17.29 18.12 17.03 17.43 2,691,154 +0.24(+1.42%)
Apr 22, 2020 17.14 17.37 16.70 17.18 2,834,392 +0.51(+3.04%)
Apr 21, 2020 16.86 17.17 16.30 16.68 3,420,881 -0.74(-4.26%)
Apr 20, 2020 17.54 18.12 17.14 17.42 3,461,099 -0.77(-4.24%)
Apr 17, 2020 18.30 18.70 17.38 18.19 3,302,183 +0.94(+5.45%)
Apr 16, 2020 17.51 17.75 17.01 17.25 3,505,532 -0.08(-0.43%)
Apr 15, 2020 17.32 17.41 16.66 17.32 3,300,503 -0.86(-4.75%)
Apr 14, 2020 18.66 19.03 17.87 18.19 3,013,233 +0.11(+0.62%)
Apr 13, 2020 19.92 20.01 17.88 18.08 3,009,654 -1.79(-8.99%)
Apr 09, 2020 18.50 20.54 18.21 19.86 5,545,055 +2.14(+12.10%)
Apr 08, 2020 16.96 18.00 16.66 17.72 2,521,261 +0.87(+5.19%)
Apr 07, 2020 17.30 18.42 16.36 16.85 5,153,923 +1.12(+7.11%)
Apr 06, 2020 14.75 15.82 14.35 15.73 5,036,977 +1.59(+11.24%)
Apr 03, 2020 15.08 15.71 13.77 14.14 5,015,506 -1.00(-6.58%)
Apr 02, 2020 15.98 16.71 14.78 15.13 3,054,660 -1.12(-6.88%)
Apr 01, 2020 16.70 16.85 16.01 16.25 3,721,557 -1.54(-8.66%)
Mar 31, 2020 16.80 18.66 16.65 17.80 5,701,533 +0.95(+5.64%)
Mar 30, 2020 16.93 17.25 15.93 16.85 4,049,659 +0.11(+0.67%)
Mar 27, 2020 18.44 18.78 16.53 16.73 4,246,181 -2.77(-14.22%)
Mar 26, 2020 19.36 21.34 18.58 19.51 4,799,886 +0.18(+0.92%)
Mar 25, 2020 19.04 21.92 16.99 19.33 6,785,673 +1.02(+5.54%)
Mar 24, 2020 15.72 18.31 15.52 18.31 4,191,107 +3.89(+26.99%)
Mar 23, 2020 15.04 15.23 13.45 14.42 4,398,736 -0.83(-5.43%)
Mar 20, 2020 18.17 18.33 15.08 15.25 4,532,444 -2.32(-13.22%)
Mar 19, 2020 17.98 18.52 16.17 17.57 4,321,097 -1.38(-7.29%)
Mar 18, 2020 19.85 21.01 17.04 18.95 3,605,541 -2.47(-11.54%)
Mar 17, 2020 19.77 21.48 18.59 21.42 3,607,014 +2.04(+10.52%)
Mar 16, 2020 19.16 21.05 18.33 19.38 3,805,776 -2.91(-13.07%)
Mar 13, 2020 20.63 22.47 19.04 22.30 4,503,403 +3.16(+16.50%)
Mar 12, 2020 19.78 20.13 18.08 19.14 3,462,011 -2.55(-11.75%)
Mar 11, 2020 22.89 22.98 21.54 21.69 2,560,928 -2.08(-8.74%)
Mar 10, 2020 22.79 23.78 21.18 23.76 2,457,066 +1.64(+7.44%)
Mar 09, 2020 22.77 22.77 21.48 22.12 3,795,079 -2.50(-10.16%)
Mar 06, 2020 25.19 25.46 24.21 24.62 4,617,014 -1.51(-5.79%)
Mar 05, 2020 27.39 27.46 26.07 26.13 3,057,296 -2.15(-7.61%)
Mar 04, 2020 27.63 28.34 27.20 28.29 1,852,286 +1.15(+4.23%)
Mar 03, 2020 28.86 28.96 26.69 27.14 3,245,358 -1.68(-5.83%)
Mar 02, 2020 28.22 28.82 27.48 28.82 2,436,504 +0.55(+1.94%)
Feb 28, 2020 28.12 28.84 27.46 28.27 3,240,133 -0.65(-2.25%)
Feb 27, 2020 28.87 29.95 28.08 28.92 1,950,314 -0.55(-1.86%)
Feb 26, 2020 30.66 30.70 29.22 29.47 2,518,180 -0.93(-3.05%)
Feb 25, 2020 31.93 31.93 30.16 30.40 1,813,388 -1.27(-4.01%)
Feb 24, 2020 31.79 31.85 31.29 31.67 1,899,138 -0.98(-3.01%)
Feb 21, 2020 33.03 33.18 32.43 32.65 1,578,194 -0.63(-1.90%)
Feb 20, 2020 32.95 33.42 32.41 33.28 2,068,864 +0.94(+2.90%)
Feb 19, 2020 32.30 32.42 32.12 32.34 993,396 +0.27(+0.84%)
Feb 18, 2020 31.88 32.28 31.65 32.08 1,252,813 +0.19(+0.61%)
Feb 14, 2020 32.12 32.12 31.56 31.88 1,361,345 -0.19(-0.58%)
Feb 13, 2020 31.88 32.10 31.54 32.07 1,078,824 -0.12(-0.37%)
Feb 12, 2020 32.18 32.46 31.85 32.19 1,195,789 +0.47(+1.49%)
Feb 11, 2020 31.63 31.98 31.43 31.71 1,160,943 +0.23(+0.74%)
Feb 10, 2020 31.34 31.49 30.82 31.48 1,030,561 +0.06(+0.18%)
Feb 07, 2020 31.78 31.84 31.35 31.43 1,301,851 -0.58(-1.83%)
Feb 06, 2020 32.94 33.03 32.01 32.01 1,657,709 -0.78(-2.38%)
Feb 05, 2020 32.22 32.82 32.21 32.79 2,132,167 +0.97(+3.06%)
Feb 04, 2020 32.29 32.44 31.79 31.82 1,652,638 +0.18(+0.56%)
Feb 03, 2020 31.26 31.67 31.09 31.64 1,773,802 +0.65(+2.10%)
Jan 31, 2020 31.27 31.44 30.66 30.99 1,671,422 -0.54(-1.71%)
Jan 30, 2020 31.02 31.56 30.80 31.53 2,048,988 +0.15(+0.47%)
Jan 29, 2020 31.64 32.25 30.97 31.38 2,827,977 +0.03(+0.09%)
Jan 28, 2020 30.26 31.97 30.11 31.35 8,425,549 -0.97(-3.01%)
Jan 27, 2020 32.14 32.58 31.88 32.33 3,197,694 -0.36(-1.11%)
Jan 24, 2020 32.69 32.94 32.14 32.69 2,149,849 -0.02(-0.06%)
Jan 23, 2020 32.40 32.80 32.03 32.71 1,865,700 +0.07(+0.23%)
Jan 22, 2020 32.76 32.80 32.39 32.63 1,510,732 +0.00(+0.00%)
Jan 21, 2020 32.98 33.13 32.49 32.63 1,203,350 -0.51(-1.54%)
Jan 17, 2020 33.28 33.56 32.84 33.14 1,268,548 -0.04(-0.11%)
Jan 16, 2020 33.07 33.49 33.05 33.18 935,074 +0.23(+0.70%)
Jan 15, 2020 33.25 33.60 32.79 32.95 1,112,054 -0.12(-0.36%)
Jan 14, 2020 32.66 33.49 32.65 33.07 1,976,725 +0.25(+0.76%)
Jan 13, 2020 32.36 32.92 32.16 32.82 1,334,090 +0.49(+1.52%)
Jan 10, 2020 33.64 33.77 32.22 32.33 2,962,820 -1.32(-3.92%)
Jan 09, 2020 33.84 34.11 33.17 33.64 1,878,628 -0.25(-0.74%)
Jan 08, 2020 33.40 34.10 33.32 33.89 1,931,200 +0.47(+1.42%)
Jan 07, 2020 34.08 34.13 33.30 33.42 1,796,752 -0.49(-1.45%)
Jan 06, 2020 33.69 34.02 33.28 33.91 2,412,081 +0.25(+0.74%)
Jan 03, 2020 33.93 34.19 33.50 33.66 1,356,064 -0.75(-2.18%)
Jan 02, 2020 34.80 34.94 33.94 34.41 1,982,326 -0.09(-0.27%)
Dec 31, 2019 34.78 35.02 34.45 34.51 1,097,504 -0.33(-0.96%)
Dec 30, 2019 35.02 35.14 34.67 34.84 1,123,684 -0.19(-0.56%)
Dec 27, 2019 35.30 35.32 34.97 35.03 727,825 -0.07(-0.21%)
Dec 26, 2019 35.26 35.27 34.84 35.11 797,293 -0.05(-0.13%)
Dec 24, 2019 35.12 35.21 34.93 35.16 593,749 -0.03(-0.08%)
Dec 23, 2019 34.82 35.31 34.64 35.18 1,216,114 +0.45(+1.31%)
Dec 20, 2019 34.71 35.21 34.56 34.73 3,989,622 +0.06(+0.19%)
Dec 19, 2019 35.01 35.02 34.51 34.66 1,713,189 -0.42(-1.19%)
Dec 18, 2019 34.62 35.16 34.50 35.08 1,464,835 +0.35(+1.02%)
Dec 17, 2019 34.11 34.88 33.97 34.73 1,606,049 +0.48(+1.41%)
Dec 16, 2019 34.78 34.96 34.10 34.25 2,104,773 -0.41(-1.18%)
Dec 13, 2019 35.21 35.80 34.25 34.65 1,549,633 -0.49(-1.39%)
Dec 12, 2019 34.59 35.49 34.35 35.14 1,689,211 +0.62(+1.81%)
Dec 11, 2019 34.32 34.54 34.20 34.52 996,634 +0.35(+1.02%)
Dec 10, 2019 33.76 34.30 33.50 34.17 1,819,721 +0.43(+1.28%)
Dec 09, 2019 33.98 34.15 33.66 33.74 1,293,994 -0.17(-0.51%)
Dec 06, 2019 33.18 33.93 33.18 33.91 1,616,569 +0.95(+2.87%)
Dec 05, 2019 33.26 33.51 32.75 32.96 2,156,778 -0.08(-0.25%)
Dec 04, 2019 33.35 33.65 32.93 33.05 2,181,392 +0.06(+0.17%)
Dec 03, 2019 32.80 33.05 32.21 32.99 1,629,268 -0.36(-1.07%)
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.