Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.49 38.75 37.59 37.96 2,005,479 -0.57(-1.47%)
Nov 27, 2020 38.63 38.84 38.25 38.52 754,340 -0.09(-0.24%)
Nov 25, 2020 38.47 39.09 37.45 38.62 1,436,506 -0.41(-1.06%)
Nov 24, 2020 37.74 39.40 36.99 39.03 3,994,291 +1.55(+4.15%)
Nov 23, 2020 35.51 37.89 35.44 37.48 3,374,078 +2.46(+7.02%)
Nov 20, 2020 34.70 35.02 34.43 35.02 2,118,777 +0.24(+0.70%)
Nov 19, 2020 33.93 34.88 33.74 34.77 1,632,252 +0.86(+2.53%)
Nov 18, 2020 34.17 34.58 33.84 33.92 1,465,124 -0.15(-0.44%)
Nov 17, 2020 33.68 34.10 33.01 34.07 1,089,402 +0.17(+0.50%)
Nov 16, 2020 33.62 33.92 33.07 33.90 1,823,003 +0.83(+2.51%)
Nov 13, 2020 32.24 33.29 32.04 33.07 1,978,884 +1.44(+4.56%)
Nov 12, 2020 31.96 32.08 31.10 31.63 2,382,772 -0.70(-2.16%)
Nov 11, 2020 32.64 32.94 31.43 32.33 2,644,065 -0.37(-1.12%)
Nov 10, 2020 31.22 33.88 31.13 32.69 4,449,510 +1.47(+4.71%)
Nov 09, 2020 33.68 34.46 31.14 31.22 2,845,426 -0.43(-1.37%)
Nov 06, 2020 31.89 32.38 31.35 31.66 1,366,983 -0.20(-0.62%)
Nov 05, 2020 31.44 32.12 30.99 31.85 2,736,138 +0.94(+3.05%)
Nov 04, 2020 31.21 31.28 30.45 30.91 2,010,366 -0.49(-1.56%)
Nov 03, 2020 31.74 31.94 31.20 31.40 1,664,883 +0.27(+0.88%)
Nov 02, 2020 30.80 31.89 30.65 31.13 2,078,783 +0.15(+0.49%)
Oct 30, 2020 31.61 32.00 30.32 30.98 3,141,441 -0.93(-2.92%)
Oct 29, 2020 32.11 32.46 31.55 31.91 3,182,639 +0.01(+0.03%)
Oct 28, 2020 32.86 33.15 31.47 31.90 7,697,154 -1.45(-4.35%)
Oct 27, 2020 30.22 35.05 30.17 33.35 44,088,384 +6.03(+22.07%)
Oct 26, 2020 27.79 28.00 26.98 27.32 2,949,669 -1.01(-3.56%)
Oct 23, 2020 27.94 28.73 27.93 28.33 4,233,415 +0.54(+1.93%)
Oct 22, 2020 27.38 28.08 27.32 27.79 2,619,785 +0.30(+1.10%)
Oct 21, 2020 27.38 27.81 27.12 27.49 1,896,876 +0.21(+0.76%)
Oct 20, 2020 27.05 27.85 26.75 27.28 2,514,765 +0.72(+2.69%)
Oct 19, 2020 27.03 27.28 26.53 26.57 1,746,870 -0.35(-1.29%)
Oct 16, 2020 26.85 27.11 26.59 26.92 1,333,655 +0.17(+0.63%)
Oct 15, 2020 25.55 26.77 25.47 26.75 1,457,357 +0.44(+1.68%)
Oct 14, 2020 26.79 26.90 26.30 26.30 1,614,950 -0.25(-0.96%)
Oct 13, 2020 27.11 27.11 26.36 26.56 1,653,575 -0.44(-1.64%)
Oct 12, 2020 26.62 27.29 26.49 27.00 1,742,946 +0.60(+2.28%)
Oct 09, 2020 27.48 27.66 26.35 26.40 1,964,979 -0.90(-3.31%)
Oct 08, 2020 26.64 27.71 26.53 27.30 3,088,780 +1.34(+5.15%)
Oct 07, 2020 25.68 26.35 25.31 25.97 1,837,535 +0.74(+2.95%)
Oct 06, 2020 25.86 26.23 25.12 25.22 2,317,737 -0.20(-0.78%)
Oct 05, 2020 24.76 25.60 24.67 25.42 4,022,610 +1.10(+4.53%)
Oct 02, 2020 22.86 24.39 22.81 24.32 2,644,491 +0.61(+2.58%)
Oct 01, 2020 23.28 23.70 22.92 23.70 2,147,148 +0.58(+2.53%)
Sep 30, 2020 22.40 23.21 22.36 23.12 3,634,102 +0.88(+3.94%)
Sep 29, 2020 22.41 22.58 21.97 22.24 1,676,446 -0.28(-1.25%)
Sep 28, 2020 22.24 22.67 22.07 22.53 2,260,853 +1.06(+4.96%)
Sep 25, 2020 21.57 21.91 21.25 21.46 4,403,983 -0.30(-1.39%)
Sep 24, 2020 21.86 22.08 21.36 21.76 4,192,334 -0.17(-0.77%)
Sep 23, 2020 22.55 22.88 21.92 21.93 2,843,118 -0.64(-2.84%)
Sep 22, 2020 22.89 23.13 22.48 22.57 2,701,241 -0.30(-1.32%)
Sep 21, 2020 22.96 23.01 22.23 22.88 3,406,097 -0.90(-3.80%)
Sep 18, 2020 24.34 24.99 23.66 23.78 6,508,750 -0.50(-2.06%)
Sep 17, 2020 24.42 24.55 24.10 24.28 4,007,205 -0.63(-2.53%)
Sep 16, 2020 25.72 25.76 24.83 24.91 2,830,271 -0.79(-3.08%)
Sep 15, 2020 26.64 26.88 25.68 25.70 2,233,779 -0.70(-2.64%)
Sep 14, 2020 26.38 26.42 25.92 26.40 2,324,419 +0.25(+0.94%)
Sep 11, 2020 26.82 26.82 25.81 26.15 2,714,544 -0.45(-1.70%)
Sep 10, 2020 27.43 27.44 26.58 26.61 2,157,122 -0.57(-2.08%)
Sep 09, 2020 26.78 27.24 26.60 27.17 2,099,171 +0.75(+2.85%)
Sep 08, 2020 25.61 26.79 25.37 26.42 2,306,316 +0.39(+1.48%)
Sep 04, 2020 26.76 27.04 25.67 26.03 2,227,992 -0.66(-2.47%)
Sep 03, 2020 27.49 27.91 26.54 26.69 2,701,042 -0.84(-3.04%)
Sep 02, 2020 26.53 27.62 26.16 27.53 2,598,721 +1.12(+4.24%)
Sep 01, 2020 25.73 26.70 25.11 26.41 3,387,452 +0.32(+1.23%)
Aug 31, 2020 26.59 26.63 25.81 26.09 2,553,709 -0.70(-2.60%)
Aug 28, 2020 26.55 26.83 26.36 26.79 1,905,519 +0.28(+1.07%)
Aug 27, 2020 26.60 27.03 26.47 26.50 1,492,762 +0.08(+0.28%)
Aug 26, 2020 26.74 26.82 26.18 26.43 1,077,453 -0.18(-0.67%)
Aug 25, 2020 27.32 27.55 26.49 26.61 1,738,472 -0.56(-2.05%)
Aug 24, 2020 26.61 27.32 26.31 27.16 1,848,392 +1.17(+4.49%)
Aug 21, 2020 26.17 26.38 25.83 25.99 1,177,088 -0.23(-0.86%)
Aug 20, 2020 26.18 26.49 25.87 26.22 1,529,086 -0.32(-1.21%)
Aug 19, 2020 26.43 26.76 26.14 26.54 1,809,986 +0.19(+0.71%)
Aug 18, 2020 26.71 26.80 26.28 26.35 1,560,002 -0.22(-0.81%)
Aug 17, 2020 26.40 26.98 26.23 26.57 1,599,730 +0.24(+0.93%)
Aug 14, 2020 26.36 26.70 25.82 26.32 1,819,059 -0.24(-0.89%)
Aug 13, 2020 25.39 26.88 25.25 26.56 2,756,717 +0.97(+3.79%)
Aug 12, 2020 26.68 26.76 25.25 25.59 2,351,363 -0.66(-2.51%)
Aug 11, 2020 26.29 26.91 26.23 26.25 1,701,281 +0.60(+2.35%)
Aug 10, 2020 24.86 25.75 24.86 25.65 1,710,081 +0.97(+3.93%)
Aug 07, 2020 24.45 24.72 24.21 24.68 1,503,809 +0.24(+0.96%)
Aug 06, 2020 24.92 25.16 24.42 24.44 3,829,978 -0.63(-2.52%)
Aug 05, 2020 24.72 25.24 24.53 25.07 2,036,677 +0.69(+2.82%)
Aug 04, 2020 24.69 24.78 24.03 24.38 2,957,089 -0.36(-1.45%)
Aug 03, 2020 24.65 25.03 24.28 24.74 2,393,157 +0.24(+0.96%)
Jul 31, 2020 24.97 25.01 24.13 24.51 3,412,622 -0.56(-2.22%)
Jul 30, 2020 25.98 26.18 24.94 25.06 3,370,002 -1.53(-5.74%)
Jul 29, 2020 26.93 27.60 26.47 26.59 4,595,365 -0.77(-2.82%)
Jul 28, 2020 25.76 27.70 24.46 27.36 14,610,494 -0.21(-0.75%)
Jul 27, 2020 27.11 27.66 26.96 27.57 2,464,617 +0.20(+0.72%)
Jul 24, 2020 27.11 27.56 26.85 27.37 2,374,145 +0.00(+0.00%)
Jul 23, 2020 26.78 27.70 26.74 27.37 2,491,795 +0.41(+1.54%)
Jul 22, 2020 26.12 27.07 26.04 26.95 2,419,629 +0.41(+1.56%)
Jul 21, 2020 26.45 26.96 26.22 26.54 4,057,101 +0.18(+0.68%)
Jul 20, 2020 26.59 26.94 26.13 26.36 2,600,440 -0.59(-2.20%)
Jul 17, 2020 28.00 28.16 26.95 26.95 3,340,926 -0.99(-3.54%)
Jul 16, 2020 27.19 27.97 26.88 27.94 4,278,540 +0.76(+2.81%)
Jul 15, 2020 26.75 27.54 26.29 27.18 9,419,351 +1.42(+5.52%)
Jul 14, 2020 24.97 25.88 24.75 25.76 5,998,502 +1.36(+5.56%)
Jul 13, 2020 24.88 25.21 24.30 24.40 2,671,982 -0.45(-1.82%)
Jul 10, 2020 24.40 24.98 24.05 24.86 3,541,568 +0.61(+2.52%)
Jul 09, 2020 24.83 24.91 23.63 24.24 4,440,196 +0.15(+0.63%)
Jul 08, 2020 23.37 24.13 23.25 24.09 3,329,414 +0.93(+4.02%)
Jul 07, 2020 23.28 23.65 23.07 23.16 2,465,311 -0.54(-2.26%)
Jul 06, 2020 23.01 23.88 22.98 23.70 6,166,600 +1.63(+7.38%)
Jul 02, 2020 22.60 22.82 21.99 22.07 1,944,288 +0.27(+1.25%)
Jul 01, 2020 22.23 22.83 21.73 21.80 2,409,385 -0.58(-2.61%)
Jun 30, 2020 22.25 22.55 22.08 22.38 2,777,118 -0.07(-0.29%)
Jun 29, 2020 21.73 22.61 21.62 22.44 3,338,302 +1.05(+4.88%)
Jun 26, 2020 22.72 22.78 21.29 21.40 3,678,906 -1.58(-6.88%)
Jun 25, 2020 21.80 22.98 21.58 22.98 4,322,963 +0.96(+4.36%)
Jun 24, 2020 22.95 23.15 21.40 22.02 3,375,625 -1.25(-5.38%)
Jun 23, 2020 23.54 23.97 23.14 23.27 6,432,369 +0.16(+0.69%)
Jun 22, 2020 23.23 23.69 22.88 23.11 5,980,247 -0.25(-1.09%)
Jun 19, 2020 24.05 24.07 22.89 23.37 32,629,526 -0.05(-0.20%)
Jun 18, 2020 23.12 23.71 22.76 23.41 2,685,470 -0.08(-0.32%)
Jun 17, 2020 24.05 24.35 23.42 23.49 3,784,427 -0.44(-1.85%)
Jun 16, 2020 24.98 25.18 23.57 23.93 3,118,733 +0.38(+1.60%)
Jun 15, 2020 22.46 23.84 22.22 23.56 6,364,451 -0.06(-0.24%)
Jun 12, 2020 23.52 23.92 22.62 23.61 3,876,893 +1.24(+5.56%)
Jun 11, 2020 22.04 23.48 21.85 22.37 3,690,875 -1.84(-7.58%)
Jun 10, 2020 25.56 25.56 23.93 24.21 7,547,055 -1.37(-5.37%)
Jun 09, 2020 25.14 25.88 24.51 25.58 4,172,578 -0.47(-1.81%)
Jun 08, 2020 24.90 26.36 24.73 26.05 9,157,349 +2.12(+8.85%)
Jun 05, 2020 25.07 25.35 23.73 23.93 3,793,938 +0.41(+1.76%)
Jun 04, 2020 22.58 23.60 21.79 23.52 4,583,065 +0.64(+2.80%)
Jun 03, 2020 22.96 23.43 22.66 22.88 4,679,242 +0.68(+3.05%)
Jun 02, 2020 21.83 22.44 21.58 22.20 4,024,350 +0.80(+3.74%)
Jun 01, 2020 20.32 21.80 20.16 21.40 4,289,901 +1.31(+6.51%)
May 29, 2020 21.64 21.64 19.78 20.09 18,266,328 -1.99(-9.00%)
May 28, 2020 23.21 23.41 21.86 22.08 6,292,205 -1.30(-5.56%)
May 27, 2020 23.86 24.10 22.49 23.38 5,719,879 +0.07(+0.28%)
May 26, 2020 24.98 25.49 23.20 23.31 7,787,101 +0.36(+1.56%)
May 22, 2020 22.58 23.77 21.72 22.95 10,427,249 +0.75(+3.39%)
May 21, 2020 21.29 22.65 21.20 22.20 4,747,675 +0.80(+3.74%)
May 20, 2020 21.00 22.25 20.90 21.40 6,654,717 +0.86(+4.17%)
May 19, 2020 21.00 21.33 20.23 20.54 3,010,679 -0.64(-3.02%)
May 18, 2020 19.64 21.34 19.62 21.18 5,170,375 +2.69(+14.55%)
May 15, 2020 18.03 18.82 17.77 18.49 3,311,547 +0.10(+0.56%)
May 14, 2020 17.24 18.44 16.74 18.39 4,017,761 +0.40(+2.20%)
May 13, 2020 18.35 18.69 17.58 17.99 4,372,140 -0.71(-3.82%)
May 12, 2020 19.20 19.41 18.43 18.71 4,632,805 -0.20(-1.04%)
May 11, 2020 19.67 19.73 18.82 18.91 4,284,747 -1.27(-6.29%)
May 08, 2020 19.83 20.48 19.76 20.18 3,554,252 +0.95(+4.94%)
May 07, 2020 18.79 20.01 18.79 19.23 4,158,092 +0.83(+4.50%)
May 06, 2020 19.71 19.73 18.29 18.40 3,689,212 -0.91(-4.72%)
May 05, 2020 19.93 20.43 19.11 19.31 5,187,818 +0.21(+1.08%)
May 04, 2020 18.81 19.44 18.19 19.10 3,723,459 -0.08(-0.39%)
May 01, 2020 19.76 20.04 18.83 19.18 3,758,686 -1.35(-6.60%)
Apr 30, 2020 22.61 22.63 20.48 20.53 5,151,713 -2.38(-10.39%)
Apr 29, 2020 21.11 23.13 20.70 22.91 7,742,601 +2.39(+11.64%)
Apr 28, 2020 19.41 21.10 19.12 20.52 12,781,407 +2.71(+15.21%)
Apr 27, 2020 17.12 18.52 16.57 17.82 6,935,037 +0.25(+1.45%)
Apr 24, 2020 17.43 17.77 17.20 17.56 4,429,607 +0.12(+0.70%)
Apr 23, 2020 17.30 18.14 17.04 17.44 2,689,428 +0.24(+1.42%)
Apr 22, 2020 17.15 17.38 16.71 17.20 2,832,575 +0.51(+3.04%)
Apr 21, 2020 16.88 17.19 16.31 16.69 3,418,687 -0.74(-4.26%)
Apr 20, 2020 17.55 18.14 17.15 17.43 3,458,880 -0.77(-4.24%)
Apr 17, 2020 18.31 18.71 17.39 18.20 3,300,066 +0.94(+5.45%)
Apr 16, 2020 17.52 17.76 17.02 17.26 3,503,284 -0.08(-0.43%)
Apr 15, 2020 17.33 17.42 16.67 17.34 3,298,387 -0.87(-4.75%)
Apr 14, 2020 18.67 19.04 17.88 18.20 3,011,301 +0.11(+0.62%)
Apr 13, 2020 19.93 20.03 17.89 18.09 3,007,725 -1.79(-8.99%)
Apr 09, 2020 18.51 20.55 18.22 19.88 5,541,500 +2.14(+12.10%)
Apr 08, 2020 16.97 18.02 16.67 17.73 2,519,644 +0.87(+5.19%)
Apr 07, 2020 17.31 18.44 16.37 16.86 5,150,618 +1.12(+7.11%)
Apr 06, 2020 14.76 15.83 14.36 15.74 5,033,748 +1.59(+11.24%)
Apr 03, 2020 15.09 15.72 13.78 14.15 5,012,290 -1.00(-6.58%)
Apr 02, 2020 15.99 16.72 14.79 15.14 3,052,701 -1.12(-6.88%)
Apr 01, 2020 16.71 16.86 16.02 16.26 3,719,171 -1.54(-8.66%)
Mar 31, 2020 16.81 18.67 16.66 17.81 5,697,877 +0.95(+5.64%)
Mar 30, 2020 16.94 17.26 15.94 16.86 4,047,063 +0.11(+0.67%)
Mar 27, 2020 18.46 18.79 16.54 16.74 4,243,458 -2.77(-14.22%)
Mar 26, 2020 19.38 21.35 18.59 19.52 4,796,809 +0.18(+0.92%)
Mar 25, 2020 19.05 21.93 17.00 19.34 6,781,322 +1.02(+5.54%)
Mar 24, 2020 15.73 18.32 15.53 18.32 4,188,420 +3.89(+26.99%)
Mar 23, 2020 15.05 15.24 13.46 14.43 4,395,916 -0.83(-5.43%)
Mar 20, 2020 18.18 18.34 15.09 15.26 4,529,538 -2.32(-13.22%)
Mar 19, 2020 17.99 18.54 16.18 17.58 4,318,327 -1.38(-7.29%)
Mar 18, 2020 19.87 21.02 17.05 18.96 3,603,229 -2.47(-11.54%)
Mar 17, 2020 19.78 21.49 18.61 21.44 3,604,702 +2.04(+10.52%)
Mar 16, 2020 19.17 21.06 18.34 19.40 3,803,336 -2.92(-13.07%)
Mar 13, 2020 20.65 22.48 19.05 22.31 4,500,515 +3.16(+16.50%)
Mar 12, 2020 19.79 20.14 18.09 19.15 3,459,791 -2.55(-11.75%)
Mar 11, 2020 22.90 23.00 21.55 21.70 2,559,286 -2.08(-8.74%)
Mar 10, 2020 22.80 23.80 21.19 23.78 2,455,490 +1.65(+7.44%)
Mar 09, 2020 22.78 22.78 21.49 22.13 3,792,646 -2.50(-10.16%)
Mar 06, 2020 25.21 25.47 24.23 24.64 4,614,054 -1.51(-5.79%)
Mar 05, 2020 27.41 27.48 26.08 26.15 3,055,336 -2.15(-7.61%)
Mar 04, 2020 27.65 28.36 27.22 28.30 1,851,098 +1.15(+4.23%)
Mar 03, 2020 28.87 28.98 26.71 27.16 3,243,277 -1.68(-5.83%)
Mar 02, 2020 28.23 28.84 27.50 28.84 2,434,941 +0.55(+1.94%)
Feb 28, 2020 28.14 28.86 27.48 28.29 3,238,055 -0.65(-2.25%)
Feb 27, 2020 28.89 29.97 28.09 28.94 1,949,064 -0.55(-1.86%)
Feb 26, 2020 30.68 30.72 29.24 29.49 2,516,565 -0.93(-3.05%)
Feb 25, 2020 31.95 31.95 30.18 30.42 1,812,225 -1.27(-4.01%)
Feb 24, 2020 31.81 31.87 31.31 31.69 1,897,920 -0.98(-3.01%)
Feb 21, 2020 33.05 33.20 32.45 32.67 1,577,182 -0.63(-1.90%)
Feb 20, 2020 32.97 33.44 32.43 33.30 2,067,537 +0.94(+2.90%)
Feb 19, 2020 32.32 32.44 32.14 32.37 992,759 +0.27(+0.84%)
Feb 18, 2020 31.90 32.30 31.67 32.10 1,252,010 +0.19(+0.61%)
Feb 14, 2020 32.14 32.14 31.58 31.90 1,360,472 -0.19(-0.58%)
Feb 13, 2020 31.90 32.12 31.56 32.09 1,078,132 -0.12(-0.37%)
Feb 12, 2020 32.20 32.48 31.87 32.21 1,195,022 +0.47(+1.49%)
Feb 11, 2020 31.65 32.00 31.45 31.73 1,160,199 +0.23(+0.74%)
Feb 10, 2020 31.36 31.51 30.84 31.50 1,029,900 +0.06(+0.18%)
Feb 07, 2020 31.80 31.86 31.37 31.45 1,301,017 -0.59(-1.83%)
Feb 06, 2020 32.96 33.05 32.03 32.03 1,656,646 -0.78(-2.38%)
Feb 05, 2020 32.24 32.84 32.23 32.81 2,130,800 +0.97(+3.06%)
Feb 04, 2020 32.31 32.46 31.81 31.84 1,651,578 +0.18(+0.56%)
Feb 03, 2020 31.28 31.69 31.11 31.66 1,772,665 +0.65(+2.10%)
Jan 31, 2020 31.29 31.46 30.68 31.01 1,670,351 -0.54(-1.71%)
Jan 30, 2020 31.04 31.58 30.82 31.55 2,047,675 +0.15(+0.47%)
Jan 29, 2020 31.66 32.27 30.99 31.40 2,826,164 +0.03(+0.09%)
Jan 28, 2020 30.28 31.99 30.13 31.37 8,420,147 -0.97(-3.01%)
Jan 27, 2020 32.16 32.60 31.90 32.35 3,195,644 -0.36(-1.11%)
Jan 24, 2020 32.71 32.96 32.17 32.71 2,148,471 -0.02(-0.06%)
Jan 23, 2020 32.42 32.82 32.05 32.73 1,864,504 +0.07(+0.23%)
Jan 22, 2020 32.78 32.82 32.41 32.65 1,509,763 +0.00(+0.00%)
Jan 21, 2020 33.00 33.15 32.51 32.65 1,202,578 -0.51(-1.54%)
Jan 17, 2020 33.30 33.59 32.86 33.16 1,267,734 -0.04(-0.11%)
Jan 16, 2020 33.09 33.51 33.07 33.20 934,474 +0.23(+0.70%)
Jan 15, 2020 33.27 33.62 32.81 32.97 1,111,341 -0.12(-0.36%)
Jan 14, 2020 32.68 33.52 32.67 33.09 1,975,458 +0.25(+0.76%)
Jan 13, 2020 32.38 32.94 32.18 32.84 1,333,234 +0.49(+1.52%)
Jan 10, 2020 33.66 33.79 32.24 32.35 2,960,920 -1.32(-3.92%)
Jan 09, 2020 33.86 34.13 33.19 33.66 1,877,423 -0.25(-0.74%)
Jan 08, 2020 33.42 34.12 33.34 33.92 1,929,962 +0.47(+1.42%)
Jan 07, 2020 34.10 34.16 33.32 33.44 1,795,600 -0.49(-1.45%)
Jan 06, 2020 33.71 34.05 33.30 33.93 2,410,535 +0.25(+0.74%)
Jan 03, 2020 33.95 34.21 33.53 33.68 1,355,194 -0.75(-2.18%)
Jan 02, 2020 34.83 34.96 33.96 34.44 1,981,055 -0.09(-0.27%)
Dec 31, 2019 34.80 35.04 34.47 34.53 1,096,800 -0.33(-0.96%)
Dec 30, 2019 35.04 35.16 34.70 34.86 1,122,964 -0.19(-0.56%)
Dec 27, 2019 35.33 35.34 34.99 35.06 727,358 -0.07(-0.21%)
Dec 26, 2019 35.28 35.29 34.86 35.13 796,782 -0.05(-0.13%)
Dec 24, 2019 35.14 35.23 34.96 35.18 593,368 -0.03(-0.08%)
Dec 23, 2019 34.84 35.34 34.66 35.21 1,215,334 +0.46(+1.31%)
Dec 20, 2019 34.73 35.23 34.58 34.75 3,987,064 +0.06(+0.19%)
Dec 19, 2019 35.03 35.04 34.53 34.69 1,712,090 -0.42(-1.19%)
Dec 18, 2019 34.64 35.19 34.52 35.10 1,463,896 +0.35(+1.02%)
Dec 17, 2019 34.13 34.90 33.99 34.75 1,605,019 +0.48(+1.41%)
Dec 16, 2019 34.80 34.98 34.12 34.27 2,103,424 -0.41(-1.18%)
Dec 13, 2019 35.23 35.82 34.27 34.68 1,548,640 -0.49(-1.39%)
Dec 12, 2019 34.61 35.51 34.37 35.16 1,688,128 +0.63(+1.81%)
Dec 11, 2019 34.35 34.57 34.23 34.54 995,995 +0.35(+1.02%)
Dec 10, 2019 33.79 34.32 33.52 34.19 1,818,554 +0.43(+1.28%)
Dec 09, 2019 34.01 34.17 33.68 33.76 1,293,164 -0.17(-0.51%)
Dec 06, 2019 33.21 33.95 33.21 33.93 1,615,532 +0.95(+2.87%)
Dec 05, 2019 33.28 33.53 32.77 32.99 2,155,395 -0.08(-0.25%)
Dec 04, 2019 33.37 33.67 32.95 33.07 2,179,993 +0.06(+0.17%)
Dec 03, 2019 32.82 33.07 32.23 33.01 1,628,223 -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.