Gsk Plc ADR (NY: GSK )

42.44 -0.12 (-0.28%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.74 34.03 33.65 33.75 2,527,703 +0.00(+0.00%)
Aug 28, 2020 33.86 33.86 33.53 33.75 2,476,308 -0.13(-0.38%)
Aug 27, 2020 34.28 34.30 33.76 33.87 2,935,256 -0.39(-1.14%)
Aug 26, 2020 34.10 34.27 34.01 34.27 1,984,639 +0.06(+0.17%)
Aug 25, 2020 34.41 34.47 34.12 34.21 2,241,502 -0.09(-0.25%)
Aug 24, 2020 34.56 34.61 34.10 34.29 4,198,605 +0.03(+0.07%)
Aug 21, 2020 34.09 34.29 33.97 34.27 2,602,928 -0.32(-0.94%)
Aug 20, 2020 34.61 34.67 34.44 34.59 2,191,118 -0.13(-0.37%)
Aug 19, 2020 35.21 35.21 34.70 34.72 1,918,817 -0.30(-0.85%)
Aug 18, 2020 35.13 35.15 34.87 35.02 2,335,157 -0.03(-0.10%)
Aug 17, 2020 34.69 35.15 34.69 35.05 3,158,148 +0.49(+1.43%)
Aug 14, 2020 34.55 34.75 34.46 34.55 3,824,183 -0.55(-1.55%)
Aug 13, 2020 35.38 35.42 35.03 35.10 3,348,058 -0.41(-1.15%)
Aug 12, 2020 35.32 35.71 35.26 35.51 3,935,309 +0.73(+2.11%)
Aug 11, 2020 34.95 34.98 34.71 34.78 3,420,961 +0.29(+0.85%)
Aug 10, 2020 34.53 34.55 34.29 34.48 2,578,626 +0.13(+0.37%)
Aug 07, 2020 34.20 34.40 34.17 34.35 3,500,820 -0.15(-0.44%)
Aug 06, 2020 34.48 34.60 34.24 34.51 3,439,385 -0.20(-0.58%)
Aug 05, 2020 35.03 35.09 34.62 34.71 2,806,219 -0.03(-0.07%)
Aug 04, 2020 34.51 34.80 34.46 34.73 2,597,147 -0.04(-0.12%)
Aug 03, 2020 34.59 34.99 34.50 34.78 3,491,624 +0.82(+2.41%)
Jul 31, 2020 34.53 34.57 33.74 33.96 6,240,922 +0.06(+0.17%)
Jul 30, 2020 33.52 33.96 33.37 33.90 4,234,349 -0.29(-0.84%)
Jul 29, 2020 34.57 34.59 33.83 34.19 6,009,558 -0.60(-1.72%)
Jul 28, 2020 34.78 35.09 34.74 34.78 4,921,400 +0.35(+1.03%)
Jul 27, 2020 34.26 34.52 34.18 34.43 3,517,582 +0.50(+1.46%)
Jul 24, 2020 34.00 34.12 33.81 33.93 4,412,090 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.93 33.94 5,254,010 -0.73(-2.11%)
Jul 22, 2020 34.83 34.99 34.53 34.67 2,460,692 -0.34(-0.96%)
Jul 21, 2020 35.25 35.26 34.89 35.01 3,451,167 -0.01(-0.02%)
Jul 20, 2020 35.53 35.71 34.88 35.02 3,496,752 -0.20(-0.57%)
Jul 17, 2020 34.98 35.33 34.93 35.22 3,116,602 +0.28(+0.80%)
Jul 16, 2020 35.10 35.15 34.73 34.94 3,261,593 -0.39(-1.10%)
Jul 15, 2020 35.05 35.45 34.90 35.33 5,818,715 +1.05(+3.07%)
Jul 14, 2020 33.83 34.33 33.73 34.28 4,488,709 +0.53(+1.57%)
Jul 13, 2020 33.82 34.25 33.66 33.75 3,899,247 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.14 33.61 4,076,908 -0.39(-1.14%)
Jul 09, 2020 34.35 34.53 33.79 34.00 3,289,825 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.32 2,676,007 +0.31(+0.92%)
Jul 07, 2020 33.93 34.39 33.91 34.01 2,451,774 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.54 2,568,102 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.49 34.72 3,222,274 +0.30(+0.88%)
Jul 01, 2020 34.29 34.63 34.13 34.41 2,937,106 +0.06(+0.17%)
Jun 30, 2020 33.94 34.46 33.85 34.35 2,757,826 +0.03(+0.10%)
Jun 29, 2020 34.55 34.59 34.22 34.32 2,816,734 +0.17(+0.49%)
Jun 26, 2020 34.85 34.94 34.09 34.15 3,049,043 -0.48(-1.39%)
Jun 25, 2020 34.37 34.66 34.14 34.63 2,240,351 +0.38(+1.11%)
Jun 24, 2020 34.57 34.82 34.16 34.25 2,737,277 -0.77(-2.21%)
Jun 23, 2020 35.04 35.50 34.93 35.03 2,827,787 +0.31(+0.90%)
Jun 22, 2020 34.89 34.93 34.53 34.72 2,633,638 +0.10(+0.29%)
Jun 19, 2020 34.79 34.89 34.33 34.62 2,712,675 +0.13(+0.37%)
Jun 18, 2020 34.67 34.80 34.40 34.49 2,277,266 -0.74(-2.10%)
Jun 17, 2020 35.31 35.40 35.18 35.23 3,437,469 +0.43(+1.23%)
Jun 16, 2020 34.99 35.02 34.42 34.80 5,282,570 +0.51(+1.47%)
Jun 15, 2020 33.88 34.46 33.53 34.30 5,001,009 +0.25(+0.74%)
Jun 12, 2020 34.48 34.58 33.57 34.04 5,183,849 +0.18(+0.52%)
Jun 11, 2020 35.23 35.26 33.87 33.87 4,554,979 -1.85(-5.19%)
Jun 10, 2020 35.93 36.02 35.58 35.72 4,070,498 +0.45(+1.27%)
Jun 09, 2020 35.53 35.61 35.26 35.27 3,487,519 -0.41(-1.16%)
Jun 08, 2020 35.37 35.69 35.18 35.69 6,350,695 +0.56(+1.61%)
Jun 05, 2020 35.15 35.43 35.05 35.12 3,299,450 +0.04(+0.12%)
Jun 04, 2020 35.15 35.48 35.04 35.08 3,326,183 -0.40(-1.12%)
Jun 03, 2020 35.53 35.64 35.43 35.47 3,132,297 +0.08(+0.21%)
Jun 02, 2020 35.11 35.42 34.99 35.40 2,367,224 +0.15(+0.43%)
Jun 01, 2020 35.06 35.28 34.99 35.25 2,596,860 -0.06(-0.17%)
May 29, 2020 35.20 35.34 34.60 35.31 4,388,699 +0.32(+0.91%)
May 28, 2020 35.09 35.40 34.82 34.99 3,473,566 +0.51(+1.47%)
May 27, 2020 34.27 34.51 33.93 34.48 3,104,260 +0.16(+0.47%)
May 26, 2020 34.46 34.67 34.24 34.32 2,412,552 -0.12(-0.34%)
May 22, 2020 34.19 34.61 34.10 34.44 1,922,749 -0.12(-0.34%)
May 21, 2020 34.76 34.84 34.37 34.56 2,710,590 -0.24(-0.68%)
May 20, 2020 35.26 35.28 34.69 34.79 3,923,291 +0.32(+0.93%)
May 19, 2020 34.75 35.05 34.45 34.47 4,150,848 -0.29(-0.85%)
May 18, 2020 34.89 35.16 34.77 34.77 6,666,321 +0.31(+0.90%)
May 15, 2020 34.19 34.52 34.08 34.46 3,028,503 +0.04(+0.12%)
May 14, 2020 34.47 34.73 34.11 34.41 5,729,764 -1.19(-3.33%)
May 13, 2020 35.53 35.97 35.43 35.60 6,036,119 +0.44(+1.26%)
May 12, 2020 35.20 35.54 34.97 35.16 4,636,236 +0.12(+0.33%)
May 11, 2020 34.52 35.18 34.48 35.04 3,485,931 +0.13(+0.38%)
May 08, 2020 34.77 35.07 34.72 34.91 1,956,106 +0.17(+0.50%)
May 07, 2020 34.86 34.92 34.43 34.73 3,666,386 -0.57(-1.63%)
May 06, 2020 35.22 35.57 35.11 35.31 4,571,449 +0.33(+0.95%)
May 05, 2020 35.30 35.37 34.92 34.97 4,723,727 -0.13(-0.38%)
May 04, 2020 34.84 35.12 34.68 35.11 4,590,015 +0.78(+2.28%)
May 01, 2020 34.28 34.35 33.84 34.33 3,905,609 -0.72(-2.04%)
Apr 30, 2020 35.73 35.77 34.89 35.04 4,175,196 +0.18(+0.53%)
Apr 29, 2020 35.32 35.38 34.84 34.86 5,286,461 -0.20(-0.57%)
Apr 28, 2020 35.78 35.79 34.99 35.06 4,083,344 -0.45(-1.27%)
Apr 27, 2020 35.47 35.79 35.43 35.51 3,150,578 +0.11(+0.31%)
Apr 24, 2020 35.35 35.47 35.05 35.40 4,435,786 +0.24(+0.69%)
Apr 23, 2020 35.07 35.54 35.07 35.16 4,369,557 +0.25(+0.72%)
Apr 22, 2020 34.74 35.02 34.47 34.91 4,442,645 +0.59(+1.72%)
Apr 21, 2020 34.52 34.73 34.13 34.32 4,284,095 -0.43(-1.25%)
Apr 20, 2020 34.83 35.31 34.75 34.75 3,967,095 -0.29(-0.83%)
Apr 17, 2020 35.23 35.31 34.72 35.04 5,801,086 +0.22(+0.65%)
Apr 16, 2020 34.09 34.90 34.00 34.82 6,899,713 +1.65(+4.97%)
Apr 15, 2020 33.07 33.56 32.87 33.17 3,944,198 -0.47(-1.39%)
Apr 14, 2020 32.93 33.68 32.78 33.63 7,083,428 +1.20(+3.70%)
Apr 13, 2020 32.40 32.64 32.23 32.43 2,895,284 +0.05(+0.15%)
Apr 09, 2020 32.63 32.69 32.18 32.38 9,576,914 +0.67(+2.10%)
Apr 08, 2020 31.47 31.93 31.20 31.72 3,306,188 +0.46(+1.47%)
Apr 07, 2020 31.98 31.98 31.26 31.26 4,948,253 -0.32(-1.00%)
Apr 06, 2020 31.16 31.68 31.13 31.58 4,963,248 +0.64(+2.07%)
Apr 03, 2020 30.82 31.13 30.59 30.93 5,232,611 -0.47(-1.49%)
Apr 02, 2020 30.84 31.49 30.54 31.40 4,255,788 +0.40(+1.29%)
Apr 01, 2020 30.87 31.45 30.85 31.00 4,386,771 -0.56(-1.77%)
Mar 31, 2020 31.19 32.00 31.10 31.56 6,247,588 +0.24(+0.77%)
Mar 30, 2020 30.68 31.35 30.59 31.32 6,611,190 +0.97(+3.18%)
Mar 27, 2020 29.70 30.95 29.47 30.35 7,311,177 -0.67(-2.17%)
Mar 26, 2020 29.50 31.14 29.50 31.03 6,946,471 +1.52(+5.17%)
Mar 25, 2020 28.67 29.87 28.39 29.50 8,465,481 +1.18(+4.18%)
Mar 24, 2020 27.94 28.38 27.39 28.32 8,589,309 +1.79(+6.75%)
Mar 23, 2020 27.26 27.59 26.18 26.53 9,211,694 -1.24(-4.47%)
Mar 20, 2020 28.58 28.98 27.69 27.77 8,420,034 -0.27(-0.95%)
Mar 19, 2020 27.73 29.14 27.34 28.04 10,877,863 -0.52(-1.81%)
Mar 18, 2020 28.08 29.47 27.76 28.55 9,071,247 -2.14(-6.97%)
Mar 17, 2020 28.83 30.82 28.62 30.69 7,593,380 +2.65(+9.44%)
Mar 16, 2020 28.03 29.50 27.75 28.04 11,322,858 -3.48(-11.04%)
Mar 13, 2020 30.67 31.53 29.05 31.53 10,411,677 +1.12(+3.67%)
Mar 12, 2020 30.64 30.98 29.67 30.41 12,297,001 -2.80(-8.43%)
Mar 11, 2020 33.45 33.71 32.96 33.21 10,642,163 -0.96(-2.80%)
Mar 10, 2020 34.11 34.42 32.98 34.17 10,656,397 +0.25(+0.74%)
Mar 09, 2020 34.15 34.87 33.80 33.92 8,547,483 -1.38(-3.92%)
Mar 06, 2020 34.68 35.37 34.56 35.30 6,153,457 -0.17(-0.49%)
Mar 05, 2020 35.12 35.71 35.12 35.47 6,246,359 -0.63(-1.75%)
Mar 04, 2020 35.21 36.13 35.05 36.11 6,218,764 +1.71(+4.96%)
Mar 03, 2020 35.24 35.42 34.18 34.40 10,204,180 -1.04(-2.94%)
Mar 02, 2020 34.22 35.45 34.15 35.44 12,764,170 +1.68(+4.98%)
Feb 28, 2020 33.39 33.78 32.81 33.76 13,337,493 -0.88(-2.55%)
Feb 27, 2020 34.89 35.30 34.59 34.64 6,555,315 -0.26(-0.74%)
Feb 26, 2020 34.81 35.30 34.76 34.90 3,632,189 +0.35(+1.01%)
Feb 25, 2020 35.05 35.05 34.48 34.55 4,923,581 -0.37(-1.05%)
Feb 24, 2020 35.15 35.45 34.88 34.92 5,755,229 -0.97(-2.69%)
Feb 21, 2020 35.67 35.98 35.62 35.88 4,601,706 +0.27(+0.75%)
Feb 20, 2020 35.56 35.78 35.41 35.62 5,857,209 -0.11(-0.31%)
Feb 19, 2020 35.77 35.96 35.72 35.73 4,309,927 -0.05(-0.14%)
Feb 18, 2020 35.59 35.89 35.58 35.77 6,651,731 -0.16(-0.43%)
Feb 14, 2020 35.76 36.00 35.69 35.93 3,931,181 -0.03(-0.09%)
Feb 13, 2020 35.82 36.16 35.72 35.96 3,512,182 -0.37(-1.02%)
Feb 12, 2020 36.30 36.33 36.10 36.33 3,870,631 -0.16(-0.43%)
Feb 11, 2020 36.50 36.53 36.32 36.49 4,606,235 -0.16(-0.43%)
Feb 10, 2020 36.35 36.68 36.30 36.65 2,795,071 +0.54(+1.50%)
Feb 07, 2020 36.14 36.24 36.06 36.10 5,244,212 -0.16(-0.43%)
Feb 06, 2020 36.20 36.32 35.77 36.26 8,256,666 -0.76(-2.06%)
Feb 05, 2020 37.80 38.08 36.93 37.02 11,733,457 -1.68(-4.35%)
Feb 04, 2020 38.71 38.90 38.69 38.71 3,146,567 +0.32(+0.83%)
Feb 03, 2020 38.52 38.70 38.37 38.39 3,064,976 -0.06(-0.15%)
Jan 31, 2020 38.77 38.80 38.34 38.44 3,966,849 -0.15(-0.38%)
Jan 30, 2020 38.56 38.65 38.47 38.59 2,654,906 -0.17(-0.44%)
Jan 29, 2020 38.67 38.79 38.58 38.76 2,687,432 +0.32(+0.83%)
Jan 28, 2020 38.13 38.46 38.11 38.44 3,639,401 +0.26(+0.69%)
Jan 27, 2020 38.08 38.40 38.08 38.18 4,361,352 -0.62(-1.59%)
Jan 24, 2020 39.62 39.64 38.80 38.80 8,482,235 -0.48(-1.23%)
Jan 23, 2020 39.37 39.38 39.06 39.28 4,041,382 +0.02(+0.06%)
Jan 22, 2020 39.29 39.30 39.10 39.26 3,175,507 +0.24(+0.61%)
Jan 21, 2020 39.15 39.36 38.99 39.02 4,409,771 -0.32(-0.81%)
Jan 17, 2020 39.55 39.61 39.27 39.34 4,000,935 +0.60(+1.55%)
Jan 16, 2020 38.66 38.90 38.55 38.74 3,757,039 -0.37(-0.95%)
Jan 15, 2020 39.00 39.26 38.99 39.11 2,674,133 +0.47(+1.21%)
Jan 14, 2020 38.43 38.68 38.36 38.64 2,151,908 +0.07(+0.19%)
Jan 13, 2020 38.47 38.63 38.37 38.57 2,261,833 +0.13(+0.34%)
Jan 10, 2020 38.55 38.71 38.43 38.44 2,353,620 +0.12(+0.30%)
Jan 09, 2020 38.32 38.39 38.20 38.32 2,640,854 +0.20(+0.52%)
Jan 08, 2020 37.95 38.24 37.93 38.12 2,150,705 +0.16(+0.43%)
Jan 07, 2020 37.93 38.05 37.82 37.96 2,100,651 -0.24(-0.62%)
Jan 06, 2020 38.13 38.26 38.13 38.20 2,476,740 +0.02(+0.04%)
Jan 03, 2020 38.04 38.43 38.02 38.18 2,616,202 -0.36(-0.94%)
Jan 02, 2020 38.45 38.60 38.34 38.54 2,997,591 -0.06(-0.15%)
Dec 31, 2019 38.42 38.65 38.42 38.60 2,506,884 -0.07(-0.19%)
Dec 30, 2019 38.98 38.99 38.56 38.67 1,941,337 -0.17(-0.44%)
Dec 27, 2019 39.05 39.08 38.82 38.85 2,539,874 +0.31(+0.81%)
Dec 26, 2019 38.58 38.60 38.47 38.53 1,409,395 +0.01(+0.02%)
Dec 24, 2019 38.52 38.55 38.42 38.53 797,849 +0.04(+0.11%)
Dec 23, 2019 38.53 38.63 38.39 38.49 2,594,454 -0.39(-0.99%)
Dec 20, 2019 38.90 38.99 38.79 38.87 3,299,255 +0.25(+0.66%)
Dec 19, 2019 38.62 38.70 38.41 38.62 2,224,100 +0.11(+0.28%)
Dec 18, 2019 38.25 38.54 38.25 38.51 2,882,890 +0.20(+0.51%)
Dec 17, 2019 38.15 38.39 38.09 38.31 2,595,995 -0.20(-0.51%)
Dec 16, 2019 38.72 38.82 38.42 38.51 4,709,040 +0.74(+1.96%)
Dec 13, 2019 37.93 38.11 37.73 37.77 2,919,078 +0.04(+0.11%)
Dec 12, 2019 37.70 37.98 37.61 37.73 2,983,080 -0.30(-0.78%)
Dec 11, 2019 37.99 38.14 37.89 38.03 2,563,835 +0.12(+0.30%)
Dec 10, 2019 37.79 37.93 37.64 37.91 2,752,246 +0.43(+1.14%)
Dec 09, 2019 37.46 37.52 37.37 37.48 4,372,721 +0.10(+0.26%)
Dec 06, 2019 37.29 37.43 37.19 37.38 3,104,236 +0.25(+0.66%)
Dec 05, 2019 37.05 37.15 36.84 37.14 5,681,011 +0.12(+0.31%)
Dec 04, 2019 36.56 37.06 36.55 37.02 3,717,689 +0.34(+0.94%)
Dec 03, 2019 36.32 36.69 36.28 36.68 3,241,610 -0.23(-0.62%)
Dec 02, 2019 37.18 37.24 36.77 36.91 3,499,529 -0.45(-1.21%)
Nov 29, 2019 37.24 37.43 37.20 37.36 4,250,369 +0.02(+0.07%)
Nov 27, 2019 37.15 37.40 37.13 37.34 7,579,815 +0.53(+1.43%)
Nov 26, 2019 36.40 36.85 36.39 36.81 6,409,612 +0.27(+0.74%)
Nov 25, 2019 36.55 36.63 36.45 36.54 3,650,599 +0.39(+1.07%)
Nov 22, 2019 36.25 36.31 36.10 36.15 2,619,002 -0.02(-0.05%)
Nov 21, 2019 36.14 36.23 35.93 36.17 3,057,424 +0.09(+0.25%)
Nov 20, 2019 36.19 36.33 35.96 36.08 3,088,578 -0.48(-1.30%)
Nov 19, 2019 36.66 36.72 36.38 36.55 2,640,142 +0.14(+0.38%)
Nov 18, 2019 36.50 36.61 36.37 36.42 3,907,430 +0.20(+0.54%)
Nov 15, 2019 35.68 36.24 35.66 36.22 2,806,351 +0.20(+0.55%)
Nov 14, 2019 35.98 36.06 35.78 36.02 2,201,574 -0.26(-0.73%)
Nov 13, 2019 36.28 36.32 36.13 36.28 1,634,867 +0.11(+0.31%)
Nov 12, 2019 36.03 36.27 35.99 36.17 2,658,451 +0.21(+0.59%)
Nov 11, 2019 35.77 35.98 35.74 35.96 2,429,835 -0.13(-0.36%)
Nov 08, 2019 35.86 36.11 35.86 36.09 2,487,865 +0.17(+0.47%)
Nov 07, 2019 36.03 36.04 35.84 35.92 2,007,376 -0.12(-0.34%)
Nov 06, 2019 35.87 36.10 35.85 36.04 2,844,565 +0.07(+0.20%)
Nov 05, 2019 36.24 36.33 35.91 35.97 4,803,732 -0.62(-1.69%)
Nov 04, 2019 36.87 36.90 36.52 36.59 3,443,738 -0.20(-0.53%)
Nov 01, 2019 37.07 37.10 36.76 36.78 3,418,122 -0.43(-1.16%)
Oct 31, 2019 37.23 37.38 37.11 37.21 5,105,534 +0.13(+0.35%)
Oct 30, 2019 36.78 37.24 36.48 37.08 7,517,765 +0.85(+2.35%)
Oct 29, 2019 36.01 36.40 35.87 36.23 3,907,394 +0.15(+0.43%)
Oct 28, 2019 36.03 36.33 36.02 36.07 4,748,792 +0.47(+1.32%)
Oct 25, 2019 35.55 35.72 35.35 35.60 3,639,178 -0.16(-0.45%)
Oct 24, 2019 35.62 35.83 35.59 35.76 4,416,196 +0.61(+1.73%)
Oct 23, 2019 35.02 35.19 34.90 35.16 4,105,308 +0.61(+1.76%)
Oct 22, 2019 34.81 35.01 34.53 34.55 3,585,628 -0.06(-0.19%)
Oct 21, 2019 34.61 34.68 34.49 34.61 2,377,025 +0.06(+0.16%)
Oct 18, 2019 34.55 34.64 34.42 34.55 1,757,740 +0.05(+0.14%)
Oct 17, 2019 34.64 34.68 34.47 34.51 2,003,780 +0.15(+0.45%)
Oct 16, 2019 34.49 34.54 34.02 34.35 3,416,413 +0.01(+0.02%)
Oct 15, 2019 33.99 34.38 33.94 34.34 2,855,162 +0.08(+0.24%)
Oct 14, 2019 34.45 34.59 34.25 34.26 1,755,012 -0.01(-0.02%)
Oct 11, 2019 34.25 34.55 34.20 34.27 3,670,441 -0.06(-0.17%)
Oct 10, 2019 34.20 34.40 34.16 34.33 3,259,726 +0.14(+0.40%)
Oct 09, 2019 34.13 34.27 34.04 34.19 1,949,271 +0.16(+0.48%)
Oct 08, 2019 34.17 34.24 33.96 34.03 2,383,587 -0.26(-0.76%)
Oct 07, 2019 34.20 34.43 34.16 34.29 1,826,569 +0.17(+0.50%)
Oct 04, 2019 33.85 34.16 33.78 34.12 1,998,612 +0.44(+1.30%)
Oct 03, 2019 33.43 33.71 33.29 33.68 2,482,828 +0.21(+0.63%)
Oct 02, 2019 33.62 33.77 33.17 33.47 3,640,275 -0.91(-2.65%)
Oct 01, 2019 34.53 34.55 34.24 34.38 2,241,563 -0.30(-0.87%)
Sep 30, 2019 34.90 35.11 34.67 34.68 4,534,861 +0.28(+0.80%)
Sep 27, 2019 34.44 34.55 34.25 34.40 2,921,607 +0.24(+0.71%)
Sep 26, 2019 34.31 34.64 34.15 34.16 3,672,246 +0.51(+1.52%)
Sep 25, 2019 33.80 33.86 33.64 33.64 2,550,753 -0.54(-1.57%)
Sep 24, 2019 34.23 34.48 34.12 34.18 3,139,611 +0.12(+0.36%)
Sep 23, 2019 34.12 34.16 34.00 34.06 4,133,110 +0.24(+0.70%)
Sep 20, 2019 33.90 34.00 33.62 33.82 3,588,345 +0.25(+0.75%)
Sep 19, 2019 33.55 33.76 33.46 33.57 2,512,822 +0.21(+0.63%)
Sep 18, 2019 33.33 33.49 33.24 33.36 1,467,759 -0.03(-0.10%)
Sep 17, 2019 33.26 33.47 33.21 33.39 1,631,308 +0.41(+1.23%)
Sep 16, 2019 33.08 33.14 32.86 32.99 2,068,386 -0.24(-0.71%)
Sep 13, 2019 33.20 33.39 33.13 33.22 2,337,827 -0.11(-0.34%)
Sep 12, 2019 33.14 33.46 33.12 33.34 2,103,870 +0.17(+0.51%)
Sep 11, 2019 32.78 33.18 32.76 33.16 3,437,867 -0.06(-0.17%)
Sep 10, 2019 32.72 33.24 32.67 33.22 3,629,800 -0.48(-1.42%)
Sep 09, 2019 33.81 33.83 33.46 33.70 2,694,389 -0.50(-1.45%)
Sep 06, 2019 34.18 34.29 34.16 34.20 1,623,334 -0.01(-0.02%)
Sep 05, 2019 34.29 34.34 34.05 34.20 2,708,862 -0.23(-0.66%)
Sep 04, 2019 34.46 34.52 34.34 34.43 2,454,765 -0.03(-0.09%)
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.