T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.00 64.78 63.74 64.56 2,182,975 +0.34(+0.52%)
Jan 30, 2018 64.26 64.43 63.86 64.22 2,035,169 +0.16(+0.25%)
Jan 29, 2018 64.21 64.43 63.82 64.06 2,575,028 -0.67(-1.04%)
Jan 26, 2018 64.06 64.86 63.87 64.74 2,045,396 +0.88(+1.38%)
Jan 25, 2018 64.86 64.91 63.80 63.86 2,821,881 -0.61(-0.94%)
Jan 24, 2018 64.05 64.80 64.01 64.46 2,932,126 +0.47(+0.73%)
Jan 23, 2018 63.49 64.26 63.13 63.99 2,292,480 +0.59(+0.92%)
Jan 22, 2018 63.22 63.46 62.95 63.41 2,410,092 +0.23(+0.36%)
Jan 19, 2018 62.23 63.30 62.23 63.18 4,808,187 +0.82(+1.32%)
Jan 18, 2018 63.31 63.55 61.92 62.36 4,122,870 -0.87(-1.38%)
Jan 17, 2018 62.87 63.92 62.41 63.23 2,950,040 +0.78(+1.25%)
Jan 16, 2018 63.61 63.61 62.04 62.45 4,700,365 -0.70(-1.11%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.16(-0.25%)
Jan 11, 2018 63.41 63.66 62.71 63.31 3,175,493 -0.05(-0.08%)
Jan 10, 2018 63.08 63.36 3,625,993 -1.70(-2.61%)
Jan 09, 2018 65.45 65.97 65.03 65.06 5,378,996 +0.50(+0.77%)
Jan 08, 2018 63.93 65.43 63.78 64.56 3,636,482 +0.50(+0.77%)
Jan 05, 2018 63.01 64.26 62.60 64.06 3,320,675 +1.59(+2.54%)
Jan 04, 2018 63.36 63.47 62.36 62.48 2,404,342 -0.60(-0.96%)
Jan 03, 2018 63.36 63.60 62.73 63.08 2,632,594 -0.43(-0.67%)
Jan 02, 2018 63.37 63.64 63.01 63.51 2,210,525 +0.53(+0.83%)
Dec 29, 2017 62.98 62.98 62.98 0 -0.83(-1.31%)
Dec 28, 2017 63.71 64.10 63.53 63.82 1,610,575 +0.24(+0.37%)
Dec 27, 2017 63.48 63.67 63.18 63.58 1,975,060 +0.32(+0.50%)
Dec 26, 2017 62.43 63.59 62.41 63.26 1,530,807 +0.17(+0.27%)
Dec 22, 2017 62.96 63.31 62.71 63.09 2,333,342 +0.10(+0.16%)
Dec 21, 2017 62.82 63.14 62.59 62.99 2,972,870 +0.61(+0.99%)
Dec 20, 2017 63.39 63.47 62.28 62.38 5,591,794 -0.73(-1.16%)
Dec 19, 2017 62.99 64.10 62.96 63.11 5,762,168 +0.17(+0.27%)
Dec 18, 2017 62.15 63.10 62.06 62.94 3,410,093 +0.80(+1.29%)
Dec 15, 2017 61.95 62.95 61.63 62.14 6,639,899 +0.10(+0.16%)
Dec 14, 2017 63.52 63.52 61.86 62.04 7,069,435 -1.26(-1.99%)
Dec 13, 2017 63.21 63.94 63.12 63.30 6,635,557 +0.35(+0.55%)
Dec 12, 2017 62.53 63.41 62.53 62.95 3,638,652 +0.41(+0.65%)
Dec 11, 2017 62.04 62.94 62.04 62.55 3,394,813 +0.53(+0.85%)
Dec 08, 2017 61.95 62.46 61.82 62.02 3,746,066 +0.61(+1.00%)
Dec 07, 2017 61.07 62.40 60.89 61.41 4,661,698 -0.20(-0.32%)
Dec 06, 2017 60.03 61.73 59.46 61.60 5,178,548 +1.15(+1.90%)
Dec 05, 2017 60.00 60.83 59.80 60.45 3,665,297 +0.71(+1.20%)
Dec 04, 2017 61.16 59.71 59.74 3,935,671 -0.65(-1.08%)
Dec 01, 2017 59.85 60.75 59.70 60.39 5,015,062 -0.17(-0.28%)
Nov 30, 2017 61.38 61.88 60.25 60.56 7,222,844 -0.75(-1.23%)
Nov 29, 2017 61.05 62.10 60.91 61.32 4,124,667 +0.45(+0.73%)
Nov 28, 2017 61.82 61.87 61.28 60.87 5,738,238 -1.39(-2.23%)
Nov 27, 2017 61.68 62.41 60.78 62.26 5,165,708 +1.09(+1.78%)
Nov 24, 2017 60.31 61.57 60.25 61.17 2,147,092 +0.33(+0.54%)
Nov 22, 2017 59.91 60.92 59.91 60.84 6,698,562 +0.93(+1.56%)
Nov 21, 2017 60.59 60.74 59.73 59.91 5,213,432 +0.11(+0.18%)
Nov 20, 2017 59.25 59.95 59.09 59.80 4,257,235 +0.28(+0.47%)
Nov 17, 2017 59.06 59.57 58.47 59.52 7,207,370 +0.22(+0.37%)
Nov 16, 2017 56.34 59.48 56.34 59.30 10,317,740 +3.08(+5.49%)
Nov 15, 2017 56.33 56.52 55.71 56.22 3,740,627 +0.15(+0.27%)
Nov 14, 2017 55.92 56.49 55.50 56.07 5,077,475 +0.10(+0.18%)
Nov 13, 2017 56.33 56.42 55.45 55.97 4,466,111 -0.36(-0.63%)
Nov 10, 2017 55.23 56.57 55.08 56.33 5,807,106 +0.79(+1.43%)
Nov 09, 2017 56.03 56.10 55.17 55.54 5,248,168 -0.22(-0.39%)
Nov 08, 2017 54.90 55.95 54.78 55.75 6,027,847 +0.85(+1.55%)
Nov 07, 2017 55.32 55.57 54.15 54.90 8,858,897 -0.18(-0.32%)
Nov 06, 2017 55.73 56.03 54.47 55.08 17,124,726 -3.34(-5.72%)
Nov 03, 2017 58.52 58.95 58.09 58.42 4,131,923 +0.60(+1.05%)
Nov 02, 2017 59.26 59.61 57.65 57.82 5,932,618 -1.44(-2.43%)
Nov 01, 2017 59.64 59.90 58.87 59.25 3,380,052 -0.02(-0.03%)
Oct 31, 2017 59.15 59.75 58.83 59.27 7,422,702 +0.19(+0.32%)
Oct 30, 2017 62.15 62.55 58.72 59.09 14,386,483 -3.34(-5.35%)
Oct 27, 2017 60.96 62.48 60.96 62.43 3,110,452 +1.21(+1.98%)
Oct 26, 2017 61.66 61.80 61.00 61.22 2,862,522 -0.20(-0.32%)
Oct 25, 2017 61.44 61.74 60.86 61.42 4,100,841 -0.35(-0.56%)
Oct 24, 2017 61.85 60.96 61.76 3,675,814 +0.80(+1.32%)
Oct 23, 2017 60.59 61.49 59.80 60.96 6,815,494 +1.00(+1.67%)
Oct 20, 2017 61.46 61.47 59.78 59.96 3,827,927 -1.04(-1.71%)
Oct 19, 2017 59.94 61.46 59.81 61.00 4,485,576 +0.82(+1.37%)
Oct 18, 2017 60.36 60.40 59.75 60.18 3,141,858 -0.26(-0.43%)
Oct 17, 2017 60.42 60.53 60.06 60.43 1,330,126 -0.03(-0.05%)
Oct 16, 2017 61.01 61.14 60.39 60.46 1,502,199 -0.42(-0.68%)
Oct 13, 2017 60.78 61.04 60.24 60.88 2,409,452 +0.11(+0.18%)
Oct 12, 2017 60.56 61.15 60.21 60.77 2,527,524 +0.10(+0.16%)
Oct 11, 2017 60.64 61.23 58.93 60.67 4,448,725 -0.05(-0.08%)
Oct 10, 2017 61.18 61.27 60.60 60.72 3,279,696 -0.33(-0.54%)
Oct 09, 2017 61.79 62.09 60.67 61.05 3,174,783 -0.84(-1.36%)
Oct 06, 2017 61.12 62.11 61.09 61.89 4,159,341 +0.88(+1.45%)
Oct 05, 2017 61.00 61.57 60.81 61.01 3,977,162 +0.02(+0.03%)
Oct 04, 2017 60.91 61.73 60.77 60.99 5,743,124 -0.18(-0.29%)
Oct 03, 2017 61.05 61.48 60.89 61.17 4,000,003 +0.16(+0.26%)
Oct 02, 2017 60.83 61.27 60.56 61.01 3,546,144 -0.14(-0.23%)
Sep 29, 2017 61.61 61.92 60.89 61.15 5,017,300 -0.26(-0.42%)
Sep 28, 2017 61.60 61.73 61.18 61.41 4,377,943 -0.47(-0.75%)
Sep 27, 2017 62.22 62.65 61.86 61.87 3,880,916 -0.63(-1.02%)
Sep 26, 2017 62.54 62.83 62.25 62.51 2,973,852 +0.14(+0.22%)
Sep 25, 2017 63.58 63.93 62.28 62.37 6,035,405 -1.16(-1.83%)
Sep 22, 2017 63.32 63.99 62.88 63.53 6,687,244 +0.66(+1.06%)
Sep 21, 2017 63.21 63.46 62.70 62.86 1,978,080 -0.13(-0.20%)
Sep 20, 2017 64.78 64.93 62.57 62.99 4,587,531 -1.88(-2.90%)
Sep 19, 2017 61.50 64.92 60.82 64.88 11,833,513 +3.59(+5.86%)
Sep 18, 2017 60.44 61.48 60.25 61.29 4,796,325 +0.62(+1.03%)
Sep 15, 2017 60.82 61.38 60.23 60.66 5,644,387 +0.00(+0.00%)
Sep 14, 2017 61.95 62.09 60.57 60.66 4,904,516 -1.62(-2.60%)
Sep 13, 2017 62.41 62.90 62.07 62.28 2,430,982 -0.18(-0.29%)
Sep 12, 2017 62.49 63.23 62.33 62.46 1,517,138 -0.05(-0.08%)
Sep 11, 2017 62.64 62.97 62.24 62.51 2,282,309 +0.29(+0.46%)
Sep 08, 2017 62.87 63.01 62.07 62.22 2,255,017 -0.59(-0.95%)
Sep 07, 2017 63.48 63.63 62.65 62.81 1,801,127 -0.45(-0.71%)
Sep 06, 2017 63.28 63.62 62.62 63.26 2,798,056 +0.15(+0.24%)
Sep 05, 2017 63.64 63.93 62.74 63.11 2,186,224 -0.52(-0.81%)
Sep 01, 2017 64.24 64.32 63.51 63.63 1,509,464 -0.55(-0.85%)
Aug 31, 2017 63.72 64.22 63.62 64.17 2,800,832 +0.46(+0.72%)
Aug 30, 2017 62.94 63.84 62.90 63.72 1,449,416 +0.77(+1.23%)
Aug 29, 2017 62.78 63.21 62.56 62.94 1,277,367 -0.25(-0.39%)
Aug 28, 2017 63.47 63.47 63.04 63.19 1,209,996 -0.02(-0.03%)
Aug 25, 2017 63.92 63.19 63.21 2,336,199 -0.23(-0.36%)
Aug 24, 2017 63.43 63.79 63.20 63.44 2,133,406 -0.03(-0.05%)
Aug 23, 2017 63.67 63.83 63.35 63.47 1,736,279 -0.38(-0.59%)
Aug 22, 2017 62.69 63.96 62.53 63.85 2,453,179 +1.54(+2.47%)
Aug 21, 2017 62.96 62.96 62.04 62.31 2,159,289 -0.17(-0.27%)
Aug 18, 2017 62.35 62.94 62.19 62.48 1,431,470 +0.01(+0.02%)
Aug 17, 2017 63.47 63.59 62.45 62.47 2,480,391 -1.28(-2.01%)
Aug 16, 2017 63.22 63.95 63.02 63.75 2,051,882 +0.40(+0.63%)
Aug 15, 2017 63.26 63.47 62.88 63.35 2,676,630 +0.10(+0.16%)
Aug 14, 2017 63.66 63.66 63.14 63.25 2,475,901 +0.17(+0.27%)
Aug 11, 2017 61.93 63.12 61.72 63.08 2,484,984 +1.13(+1.82%)
Aug 10, 2017 62.78 63.41 61.60 61.95 3,118,423 -1.32(-2.08%)
Aug 09, 2017 63.10 63.40 62.67 63.27 2,162,925 -0.10(-0.16%)
Aug 08, 2017 63.51 63.84 63.12 63.37 1,896,562 -0.36(-0.56%)
Aug 07, 2017 64.31 64.46 63.62 63.73 3,667,782 -0.26(-0.40%)
Aug 04, 2017 63.41 63.99 63.12 63.98 3,593,418 +0.78(+1.24%)
Aug 03, 2017 63.19 63.40 62.63 63.20 3,557,234 +0.10(+0.16%)
Aug 02, 2017 62.70 63.20 62.23 63.10 3,688,886 +0.56(+0.89%)
Aug 01, 2017 61.58 62.94 61.10 62.55 5,575,860 +1.40(+2.29%)
Jul 31, 2017 61.73 61.99 60.58 61.15 4,022,403 -0.12(-0.19%)
Jul 28, 2017 60.90 61.34 60.60 61.27 2,833,440 +0.16(+0.26%)
Jul 27, 2017 61.87 62.23 60.92 61.11 3,233,191 -0.76(-1.23%)
Jul 26, 2017 61.82 62.36 61.77 61.87 2,777,529 +0.03(+0.05%)
Jul 25, 2017 61.98 62.30 61.73 61.84 4,018,589 -0.17(-0.27%)
Jul 24, 2017 61.87 62.54 61.73 62.01 3,737,853 -0.05(-0.08%)
Jul 21, 2017 60.77 62.20 60.57 62.06 7,038,491 +1.45(+2.39%)
Jul 20, 2017 63.32 63.42 60.57 60.61 13,706,215 -0.84(-1.37%)
Jul 19, 2017 61.00 61.56 60.63 61.46 6,849,333 +0.58(+0.94%)
Jul 18, 2017 61.10 61.24 60.41 60.88 4,536,416 +0.01(+0.02%)
Jul 17, 2017 60.53 61.22 60.25 60.87 3,339,824 +0.14(+0.23%)
Jul 14, 2017 60.70 61.13 60.12 60.73 4,945,874 +0.33(+0.54%)
Jul 13, 2017 60.99 61.22 60.24 60.40 2,436,749 -0.59(-0.98%)
Jul 12, 2017 61.19 61.37 60.38 61.00 3,080,708 +0.28(+0.46%)
Jul 11, 2017 60.24 60.96 60.16 60.72 3,290,672 +0.43(+0.71%)
Jul 10, 2017 59.57 60.38 59.19 60.30 4,397,625 +0.78(+1.32%)
Jul 07, 2017 58.96 59.66 58.77 59.51 3,293,988 +0.56(+0.94%)
Jul 06, 2017 59.07 59.39 58.65 58.96 5,642,931 -0.50(-0.83%)
Jul 05, 2017 59.38 59.82 58.90 59.45 6,338,505 -0.05(-0.08%)
Jul 03, 2017 60.24 60.35 59.40 59.50 1,651,124 -0.61(-1.02%)
Jun 30, 2017 60.37 60.49 59.44 60.12 4,854,597 +0.32(+0.53%)
Jun 29, 2017 60.68 60.75 59.10 59.80 7,272,910 -1.17(-1.92%)
Jun 28, 2017 60.50 61.03 60.34 60.97 3,197,419 +0.47(+0.77%)
Jun 27, 2017 60.74 62.02 60.22 60.50 10,353,228 -2.12(-3.39%)
Jun 26, 2017 63.07 63.26 62.60 62.63 1,608,592 -0.25(-0.39%)
Jun 23, 2017 63.28 62.87 2,103,761 -0.16(-0.25%)
Jun 22, 2017 63.10 63.43 62.74 63.03 4,215,956 -0.01(-0.02%)
Jun 21, 2017 63.32 63.54 62.73 63.04 3,230,146 -0.41(-0.64%)
Jun 20, 2017 63.27 63.99 62.24 63.45 6,279,710 -0.03(-0.05%)
Jun 19, 2017 63.07 63.49 62.77 63.48 3,002,974 +0.87(+1.39%)
Jun 16, 2017 62.74 63.27 61.95 62.61 7,499,948 -0.47(-0.74%)
Jun 15, 2017 62.25 63.20 61.94 63.07 3,915,930 +0.33(+0.52%)
Jun 14, 2017 63.38 63.57 62.33 62.74 3,012,167 -0.73(-1.16%)
Jun 13, 2017 64.22 64.56 63.17 63.48 4,752,159 -0.65(-1.02%)
Jun 12, 2017 63.03 64.24 62.99 64.13 3,564,696 +0.82(+1.30%)
Jun 09, 2017 65.16 65.16 62.23 63.31 6,390,657 -1.83(-2.82%)
Jun 08, 2017 65.49 65.70 64.46 65.14 5,074,541 -0.23(-0.35%)
Jun 07, 2017 65.80 65.88 64.96 65.37 3,053,060 -0.19(-0.29%)
Jun 06, 2017 66.64 66.93 65.48 65.56 4,388,274 -1.28(-1.91%)
Jun 05, 2017 67.74 67.93 66.73 66.84 3,627,426 -0.91(-1.35%)
Jun 02, 2017 67.37 67.85 67.21 67.75 1,869,244 +0.42(+0.62%)
Jun 01, 2017 66.86 67.37 66.42 67.34 1,996,040 +0.48(+0.71%)
May 31, 2017 66.52 67.00 66.22 66.86 5,228,935 +0.34(+0.51%)
May 30, 2017 67.05 67.51 66.39 66.52 2,865,631 -0.71(-1.06%)
May 26, 2017 67.32 67.48 66.96 67.24 3,661,667 -0.06(-0.09%)
May 25, 2017 67.27 67.87 67.16 67.30 2,239,618 -0.03(-0.04%)
May 24, 2017 67.26 67.34 66.49 67.33 2,506,065 +0.27(+0.40%)
May 23, 2017 66.97 67.32 66.54 67.06 2,117,093 +0.40(+0.59%)
May 22, 2017 65.78 66.68 65.70 66.66 2,759,741 +0.84(+1.28%)
May 19, 2017 66.16 66.51 65.45 65.82 5,016,292 +0.64(+0.99%)
May 18, 2017 63.22 65.72 63.10 65.17 4,977,565 +1.80(+2.83%)
May 17, 2017 64.90 65.89 63.28 63.38 6,356,995 -1.98(-3.03%)
May 16, 2017 65.11 65.73 64.96 65.36 3,465,627 +0.22(+0.33%)
May 15, 2017 65.07 65.30 64.47 65.14 3,513,223 +0.14(+0.21%)
May 12, 2017 66.28 66.32 64.71 65.01 3,762,626 -0.26(-0.40%)
May 11, 2017 65.51 65.76 64.63 65.26 3,070,138 -0.19(-0.29%)
May 10, 2017 66.38 67.07 65.39 65.45 6,196,136 +0.50(+0.76%)
May 09, 2017 65.43 65.51 64.62 64.96 3,411,825 -0.64(-0.98%)
May 08, 2017 66.29 66.52 65.28 65.60 3,922,274 -0.34(-0.51%)
May 05, 2017 65.24 65.94 64.78 65.94 2,729,904 +1.00(+1.54%)
May 04, 2017 64.94 65.09 64.37 64.94 3,396,826 +0.13(+0.20%)
May 03, 2017 66.27 66.58 64.55 64.81 6,422,644 -1.58(-2.38%)
May 02, 2017 67.99 68.31 66.02 66.38 3,800,715 -1.36(-2.01%)
May 01, 2017 67.27 67.83 66.89 67.74 4,294,791 +1.03(+1.55%)
Apr 28, 2017 67.23 67.31 66.41 66.71 3,846,115 -0.47(-0.69%)
Apr 27, 2017 67.10 67.62 66.94 67.18 2,933,941 +0.16(+0.24%)
Apr 26, 2017 67.13 67.20 66.58 67.02 4,766,549 +0.23(+0.34%)
Apr 25, 2017 65.45 66.89 64.72 66.79 6,784,327 +1.41(+2.15%)
Apr 24, 2017 64.49 65.42 64.43 65.38 5,610,368 +1.22(+1.90%)
Apr 21, 2017 64.70 64.70 64.00 64.16 4,898,937 -0.11(-0.17%)
Apr 20, 2017 64.67 64.87 64.24 64.27 2,633,946 -0.32(-0.49%)
Apr 19, 2017 64.51 64.97 64.28 64.59 3,434,096 +0.52(+0.80%)
Apr 18, 2017 64.28 64.79 64.04 64.07 1,994,361 -0.33(-0.51%)
Apr 17, 2017 63.96 64.43 63.68 64.40 2,407,762 +0.89(+1.41%)
Apr 13, 2017 63.62 63.83 63.17 63.51 2,294,302 +0.12(+0.19%)
Apr 12, 2017 63.24 63.47 62.97 63.39 1,562,154 -0.01(-0.02%)
Apr 11, 2017 63.31 63.49 62.92 63.40 2,545,480 +0.04(+0.06%)
Apr 10, 2017 63.36 63.73 63.12 63.36 2,406,192 +0.31(+0.49%)
Apr 07, 2017 62.74 63.61 62.62 63.05 2,528,384 +0.34(+0.54%)
Apr 06, 2017 61.83 62.80 61.71 62.72 6,211,522 -0.26(-0.41%)
Apr 05, 2017 63.23 63.47 62.85 62.97 2,983,210 -0.18(-0.28%)
Apr 04, 2017 62.79 63.41 62.74 63.15 2,627,062 +0.13(+0.20%)
Apr 03, 2017 63.67 63.79 62.45 63.02 4,122,011 -1.03(-1.61%)
Mar 31, 2017 64.41 64.81 63.65 64.05 4,468,850 -0.54(-0.83%)
Mar 30, 2017 64.21 64.67 63.76 64.59 2,978,910 +0.39(+0.60%)
Mar 29, 2017 63.86 64.54 63.44 64.20 3,712,501 +0.51(+0.79%)
Mar 28, 2017 63.47 63.89 63.11 63.70 3,432,578 +0.01(+0.02%)
Mar 27, 2017 63.39 63.75 63.12 63.69 2,617,683 +0.05(+0.08%)
Mar 24, 2017 63.01 64.22 62.74 63.64 4,358,912 +1.04(+1.66%)
Mar 23, 2017 62.62 63.17 62.37 62.60 2,187,223 -0.15(-0.24%)
Mar 22, 2017 62.16 63.05 61.97 62.74 4,068,290 +0.79(+1.28%)
Mar 21, 2017 62.46 62.90 61.82 61.95 3,445,010 -0.63(-1.01%)
Mar 20, 2017 62.86 63.02 62.23 62.59 2,110,170 -0.39(-0.61%)
Mar 17, 2017 62.47 63.26 62.13 62.97 4,601,184 +1.10(+1.78%)
Mar 16, 2017 62.57 62.67 61.56 61.87 2,906,860 -0.60(-0.95%)
Mar 15, 2017 61.10 62.56 60.93 62.47 5,516,492 +1.63(+2.67%)
Mar 14, 2017 61.29 61.53 60.63 60.84 2,328,902 -0.49(-0.79%)
Mar 13, 2017 61.00 61.47 60.61 61.33 3,634,343 +0.36(+0.59%)
Mar 10, 2017 61.07 61.35 60.37 60.97 4,483,232 +0.34(+0.56%)
Mar 09, 2017 60.97 61.17 60.33 60.63 6,100,901 -0.27(-0.44%)
Mar 08, 2017 60.91 61.68 60.85 60.90 4,736,506 -0.22(-0.36%)
Mar 07, 2017 62.01 62.35 60.87 61.12 3,770,042 -1.20(-1.93%)
Mar 06, 2017 62.64 62.97 61.99 62.32 3,391,820 -0.71(-1.13%)
Mar 03, 2017 61.70 63.08 61.49 63.03 4,394,021 +1.01(+1.63%)
Mar 02, 2017 61.68 62.34 61.16 62.02 3,718,948 +0.20(+0.32%)
Mar 01, 2017 62.14 62.45 61.67 61.82 3,808,826 -0.19(-0.30%)
Feb 28, 2017 61.73 62.37 61.19 62.01 4,333,692 +0.36(+0.58%)
Feb 27, 2017 60.80 61.66 60.29 61.65 6,231,518 -0.04(-0.06%)
Feb 24, 2017 61.58 62.06 61.21 61.69 4,609,041 +0.14(+0.23%)
Feb 23, 2017 62.70 62.82 61.44 61.55 5,386,882 -1.00(-1.60%)
Feb 22, 2017 62.74 62.94 62.10 62.56 2,677,303 -0.12(-0.19%)
Feb 21, 2017 62.88 63.08 61.81 62.68 5,625,764 -0.71(-1.13%)
Feb 17, 2017 63.39 63.39 63.39 0 +3.28(+5.46%)
Feb 16, 2017 60.68 60.89 59.82 60.11 3,884,103 -0.68(-1.12%)
Feb 15, 2017 60.96 61.29 60.24 60.79 9,312,732 -0.30(-0.50%)
Feb 14, 2017 60.73 62.32 59.02 61.09 18,124,026 +0.69(+1.15%)
Feb 13, 2017 60.09 60.49 59.53 60.39 11,764,212 -1.48(-2.39%)
Feb 10, 2017 61.64 62.02 60.89 61.87 3,861,704 +0.14(+0.22%)
Feb 09, 2017 61.20 61.90 61.20 61.73 3,198,002 +0.36(+0.58%)
Feb 08, 2017 60.99 62.10 60.82 61.38 5,601,572 +0.00(+0.00%)
Feb 07, 2017 60.52 61.54 60.11 61.38 3,397,968 +0.92(+1.53%)
Feb 06, 2017 60.62 60.87 60.38 60.45 3,793,420 -0.40(-0.65%)
Feb 03, 2017 60.74 61.20 60.31 60.85 5,184,028 +0.21(+0.34%)
Feb 02, 2017 62.37 62.44 59.92 60.64 6,054,646 -2.09(-3.34%)
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.