Masco Corp (NY: MAS )

82.28 -0.96 (-1.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.37 50.86 49.51 50.15 2,546,923 -0.53(-1.05%)
Nov 27, 2020 50.73 51.11 50.36 50.68 816,765 +0.07(+0.15%)
Nov 25, 2020 51.06 51.40 50.10 50.61 1,470,862 -0.44(-0.86%)
Nov 24, 2020 51.86 52.08 50.98 51.05 2,412,219 -0.53(-1.03%)
Nov 23, 2020 51.30 51.76 50.67 51.58 1,593,276 +0.56(+1.10%)
Nov 20, 2020 51.51 51.62 50.46 51.02 1,753,498 -0.60(-1.16%)
Nov 19, 2020 51.17 52.20 51.07 51.62 1,054,099 +0.20(+0.38%)
Nov 18, 2020 52.14 52.20 50.98 51.42 1,815,172 -0.64(-1.24%)
Nov 17, 2020 51.51 52.36 51.04 52.07 1,772,290 +0.40(+0.78%)
Nov 16, 2020 51.90 52.42 51.42 51.66 1,908,903 +0.13(+0.25%)
Nov 13, 2020 50.88 51.85 50.87 51.53 1,425,272 +1.00(+1.98%)
Nov 12, 2020 50.95 51.32 50.18 50.53 1,722,183 -0.53(-1.04%)
Nov 11, 2020 50.51 51.17 49.84 51.07 2,617,595 +1.01(+2.02%)
Nov 10, 2020 50.10 50.81 49.51 50.06 3,484,468 -0.16(-0.32%)
Nov 09, 2020 56.08 56.11 50.20 50.22 3,306,247 -4.05(-7.46%)
Nov 06, 2020 54.09 54.41 53.44 54.26 2,143,260 +0.37(+0.69%)
Nov 05, 2020 54.38 54.93 53.80 53.89 1,481,652 +0.33(+0.61%)
Nov 04, 2020 52.45 54.35 51.93 53.56 1,790,337 +1.27(+2.43%)
Nov 03, 2020 51.66 52.64 51.44 52.29 1,450,313 +1.14(+2.23%)
Nov 02, 2020 50.62 51.54 50.39 51.15 1,929,002 +1.07(+2.13%)
Oct 30, 2020 50.45 50.83 48.72 50.08 2,541,369 -0.35(-0.69%)
Oct 29, 2020 50.45 50.84 49.42 50.43 2,138,197 +0.19(+0.37%)
Oct 28, 2020 49.74 52.93 49.28 50.24 3,380,300 +0.19(+0.37%)
Oct 27, 2020 50.57 50.61 49.40 50.06 2,814,209 -0.36(-0.70%)
Oct 26, 2020 50.65 50.75 49.57 50.41 2,064,723 -0.76(-1.48%)
Oct 23, 2020 52.08 52.23 50.68 51.17 2,292,551 -0.64(-1.23%)
Oct 22, 2020 52.53 52.97 51.79 51.80 1,501,913 -0.63(-1.19%)
Oct 21, 2020 52.43 53.20 52.18 52.43 1,487,372 -0.07(-0.12%)
Oct 20, 2020 52.61 53.30 52.34 52.50 1,545,386 +0.29(+0.55%)
Oct 19, 2020 53.72 53.82 52.04 52.21 1,230,869 -1.49(-2.77%)
Oct 16, 2020 53.89 54.70 53.63 53.69 1,357,637 +0.01(+0.02%)
Oct 15, 2020 52.59 53.79 52.56 53.68 1,027,069 +0.53(+1.00%)
Oct 14, 2020 53.31 53.83 53.08 53.15 1,154,654 +0.16(+0.30%)
Oct 13, 2020 53.89 54.10 52.73 52.99 1,912,365 -0.91(-1.68%)
Oct 12, 2020 54.07 54.24 53.54 53.90 2,437,886 +0.20(+0.37%)
Oct 09, 2020 54.07 54.60 53.67 53.70 1,939,068 +0.12(+0.23%)
Oct 08, 2020 52.49 53.62 52.30 53.58 1,868,012 +1.49(+2.85%)
Oct 07, 2020 51.32 52.35 51.26 52.09 1,841,073 +1.44(+2.83%)
Oct 06, 2020 52.43 52.47 50.63 50.66 2,195,552 -1.60(-3.07%)
Oct 05, 2020 52.10 52.40 51.68 52.26 1,510,594 +0.73(+1.41%)
Oct 02, 2020 50.64 51.86 50.60 51.53 1,506,313 +0.14(+0.27%)
Oct 01, 2020 51.89 52.34 50.94 51.39 2,656,783 +0.01(+0.02%)
Sep 30, 2020 51.48 53.04 50.83 51.39 4,772,862 -0.92(-1.76%)
Sep 29, 2020 52.76 53.17 52.23 52.31 1,554,119 -0.56(-1.06%)
Sep 28, 2020 51.93 53.15 51.77 52.87 2,616,736 +1.61(+3.15%)
Sep 25, 2020 50.44 51.59 50.27 51.25 2,011,314 +0.47(+0.92%)
Sep 24, 2020 50.66 51.46 50.41 50.79 3,395,521 +0.20(+0.39%)
Sep 23, 2020 52.77 52.83 50.44 50.59 2,487,582 -2.14(-4.07%)
Sep 22, 2020 52.20 52.89 52.04 52.74 2,629,632 +0.64(+1.23%)
Sep 21, 2020 52.95 53.11 51.17 52.09 2,321,951 -1.68(-3.12%)
Sep 18, 2020 53.32 54.53 53.32 53.77 3,584,361 +0.13(+0.24%)
Sep 17, 2020 54.38 54.53 52.97 53.64 2,949,289 -1.42(-2.57%)
Sep 16, 2020 55.47 56.07 54.91 55.06 2,333,092 -0.07(-0.14%)
Sep 15, 2020 55.58 55.81 54.98 55.13 1,985,625 -0.23(-0.42%)
Sep 14, 2020 55.02 55.53 54.82 55.37 1,953,649 +0.80(+1.47%)
Sep 11, 2020 54.27 54.89 53.98 54.56 1,711,554 +0.79(+1.47%)
Sep 10, 2020 54.07 54.53 53.57 53.77 1,778,354 -0.24(-0.45%)
Sep 09, 2020 52.72 54.36 52.72 54.01 1,792,216 +1.82(+3.48%)
Sep 08, 2020 52.16 53.01 51.71 52.20 1,780,816 -0.39(-0.74%)
Sep 04, 2020 53.62 53.86 51.59 52.59 1,620,896 -0.69(-1.29%)
Sep 03, 2020 55.62 55.65 52.76 53.28 1,885,676 -2.49(-4.46%)
Sep 02, 2020 55.51 55.99 54.79 55.77 1,683,211 +0.44(+0.79%)
Sep 01, 2020 54.36 55.36 54.00 55.33 1,520,273 +0.99(+1.82%)
Aug 31, 2020 54.71 54.95 54.17 54.34 1,931,987 -0.22(-0.41%)
Aug 28, 2020 54.52 54.84 54.16 54.56 1,754,040 +0.13(+0.24%)
Aug 27, 2020 55.41 55.41 54.27 54.43 1,286,077 -0.65(-1.18%)
Aug 26, 2020 55.51 55.51 54.76 55.09 1,373,908 -0.22(-0.40%)
Aug 25, 2020 55.36 55.49 54.82 55.31 1,620,420 +0.25(+0.46%)
Aug 24, 2020 55.03 55.21 54.71 55.06 1,031,790 +0.34(+0.63%)
Aug 21, 2020 54.25 54.74 54.06 54.71 1,174,044 +0.65(+1.21%)
Aug 20, 2020 54.26 54.70 53.90 54.06 967,793 -0.47(-0.85%)
Aug 19, 2020 54.82 54.96 54.38 54.53 1,148,495 -0.37(-0.68%)
Aug 18, 2020 55.57 56.02 54.81 54.90 2,034,259 -0.27(-0.49%)
Aug 17, 2020 54.17 55.27 54.08 55.17 1,357,903 +1.15(+2.12%)
Aug 14, 2020 54.04 54.45 53.84 54.02 1,027,705 -0.24(-0.45%)
Aug 13, 2020 53.99 54.50 53.87 54.27 1,749,450 +0.01(+0.02%)
Aug 12, 2020 53.70 54.41 53.53 54.26 1,671,571 +0.97(+1.82%)
Aug 11, 2020 54.57 54.67 53.11 53.29 2,853,242 -1.08(-1.99%)
Aug 10, 2020 54.22 54.55 53.95 54.37 1,787,191 +0.15(+0.27%)
Aug 07, 2020 53.37 54.23 53.37 54.22 1,826,244 +0.69(+1.29%)
Aug 06, 2020 53.28 53.61 52.97 53.53 1,510,414 +0.32(+0.60%)
Aug 05, 2020 53.73 54.20 52.94 53.21 2,336,266 -0.16(-0.30%)
Aug 04, 2020 53.41 53.67 53.10 53.37 2,152,836 -0.43(-0.80%)
Aug 03, 2020 53.57 54.02 53.33 53.80 1,827,722 +0.52(+0.98%)
Jul 31, 2020 53.31 53.45 52.29 53.28 3,069,489 +0.12(+0.23%)
Jul 30, 2020 51.34 53.92 51.16 53.16 2,912,057 +0.64(+1.22%)
Jul 29, 2020 51.10 52.66 51.10 52.51 2,315,190 +1.73(+3.41%)
Jul 28, 2020 51.73 51.79 50.65 50.78 2,698,040 -1.31(-2.52%)
Jul 27, 2020 50.35 52.22 50.35 52.09 2,350,309 +1.67(+3.31%)
Jul 24, 2020 50.66 50.69 50.16 50.43 1,938,145 -0.19(-0.37%)
Jul 23, 2020 51.60 51.60 50.31 50.61 2,512,543 -0.79(-1.54%)
Jul 22, 2020 50.19 51.50 50.15 51.40 1,871,980 +1.17(+2.32%)
Jul 21, 2020 50.18 50.32 49.91 50.24 1,772,299 +0.45(+0.90%)
Jul 20, 2020 49.49 49.97 49.27 49.79 2,325,131 +0.10(+0.21%)
Jul 17, 2020 48.97 49.78 48.82 49.69 2,577,791 +0.90(+1.85%)
Jul 16, 2020 48.15 48.84 48.06 48.78 1,972,454 +0.76(+1.57%)
Jul 15, 2020 48.10 48.31 47.73 48.03 2,608,869 +0.47(+0.98%)
Jul 14, 2020 46.62 47.60 46.41 47.56 3,392,741 +1.01(+2.16%)
Jul 13, 2020 46.72 47.52 46.49 46.56 2,587,241 +0.14(+0.30%)
Jul 10, 2020 46.47 46.62 45.97 46.42 1,796,311 +0.10(+0.22%)
Jul 09, 2020 46.72 46.84 45.96 46.31 1,983,241 -0.34(-0.73%)
Jul 08, 2020 46.44 46.99 46.15 46.66 2,341,043 +0.16(+0.34%)
Jul 07, 2020 46.56 47.20 46.37 46.50 2,277,178 -0.30(-0.64%)
Jul 06, 2020 47.45 47.58 46.55 46.79 2,701,691 +0.19(+0.40%)
Jul 02, 2020 46.72 47.37 46.31 46.61 2,326,990 +0.46(+0.99%)
Jul 01, 2020 46.89 46.89 45.73 46.15 2,448,756 -0.52(-1.12%)
Jun 30, 2020 45.41 46.92 45.19 46.67 3,766,562 +1.24(+2.72%)
Jun 29, 2020 45.38 45.98 44.94 45.44 2,669,389 +0.54(+1.20%)
Jun 26, 2020 45.18 45.34 44.46 44.90 4,854,180 -0.37(-0.82%)
Jun 25, 2020 44.25 45.38 44.23 45.27 3,535,420 +0.90(+2.03%)
Jun 24, 2020 45.33 45.70 44.32 44.37 2,767,558 -1.27(-2.79%)
Jun 23, 2020 46.31 46.57 45.61 45.64 3,565,553 -0.10(-0.22%)
Jun 22, 2020 44.85 45.89 44.38 45.74 4,182,083 +0.67(+1.48%)
Jun 19, 2020 45.78 45.78 44.13 45.07 8,049,207 +0.21(+0.48%)
Jun 18, 2020 44.86 45.18 44.56 44.86 3,175,362 -0.11(-0.25%)
Jun 17, 2020 45.17 45.66 44.88 44.97 3,749,184 +0.05(+0.10%)
Jun 16, 2020 45.33 45.74 44.00 44.93 3,389,786 +1.21(+2.76%)
Jun 15, 2020 41.59 43.73 41.31 43.72 3,066,771 +1.15(+2.71%)
Jun 12, 2020 43.43 43.49 41.49 42.56 3,080,457 +0.24(+0.57%)
Jun 11, 2020 43.17 43.66 42.30 42.32 3,593,498 -2.07(-4.67%)
Jun 10, 2020 44.51 44.78 43.71 44.40 2,713,989 -0.07(-0.17%)
Jun 09, 2020 44.38 44.91 44.16 44.47 2,633,806 -0.44(-0.97%)
Jun 08, 2020 45.11 45.74 44.73 44.91 3,142,803 -0.30(-0.66%)
Jun 05, 2020 45.55 45.59 44.93 45.20 4,538,658 +0.77(+1.74%)
Jun 04, 2020 44.93 45.09 44.32 44.43 3,485,744 -0.71(-1.57%)
Jun 03, 2020 44.56 45.41 44.48 45.14 2,791,424 +0.99(+2.23%)
Jun 02, 2020 43.62 44.27 43.45 44.15 3,198,165 +0.74(+1.71%)
Jun 01, 2020 43.45 43.50 42.97 43.41 2,360,867 +0.05(+0.11%)
May 29, 2020 42.39 43.49 42.33 43.36 4,149,231 -0.17(-0.38%)
May 28, 2020 44.49 44.52 43.37 43.53 2,531,597 -0.22(-0.51%)
May 27, 2020 43.99 44.35 43.22 43.75 4,421,742 +0.26(+0.60%)
May 26, 2020 42.89 43.96 42.85 43.49 4,209,259 +1.83(+4.40%)
May 22, 2020 41.95 41.97 41.32 41.66 3,157,374 -0.11(-0.27%)
May 21, 2020 42.56 43.01 41.74 41.77 3,601,332 -0.91(-2.13%)
May 20, 2020 42.55 43.81 42.55 42.69 3,928,978 +0.71(+1.68%)
May 19, 2020 41.37 42.71 41.24 41.98 3,707,618 +0.68(+1.64%)
May 18, 2020 40.99 41.67 40.88 41.30 5,969,510 +1.59(+4.00%)
May 15, 2020 38.14 39.83 37.83 39.71 3,418,355 +1.24(+3.21%)
May 14, 2020 36.57 38.51 36.23 38.47 3,961,605 +1.42(+3.84%)
May 13, 2020 37.07 37.30 36.44 37.05 3,639,879 -0.27(-0.72%)
May 12, 2020 38.62 38.76 37.30 37.32 2,739,075 -1.29(-3.35%)
May 11, 2020 38.69 38.88 38.36 38.61 2,579,795 -0.56(-1.42%)
May 08, 2020 38.88 39.46 38.88 39.17 4,079,521 +0.55(+1.42%)
May 07, 2020 38.74 39.37 38.55 38.62 2,986,288 +0.24(+0.63%)
May 06, 2020 38.10 38.56 37.75 38.38 3,332,769 +0.44(+1.15%)
May 05, 2020 37.06 38.18 37.06 37.95 4,375,754 +0.91(+2.46%)
May 04, 2020 36.83 37.13 36.56 37.03 3,729,940 -0.19(-0.50%)
May 01, 2020 37.31 37.74 36.98 37.22 3,308,842 -0.93(-2.44%)
Apr 30, 2020 38.09 38.84 37.96 38.15 4,567,226 -0.43(-1.11%)
Apr 29, 2020 40.52 40.84 38.05 38.58 6,346,854 -0.20(-0.53%)
Apr 28, 2020 39.21 39.90 38.72 38.78 4,515,941 +0.18(+0.46%)
Apr 27, 2020 37.67 38.87 37.58 38.60 2,955,642 +1.38(+3.70%)
Apr 24, 2020 37.09 37.41 36.60 37.23 3,997,117 +0.34(+0.93%)
Apr 23, 2020 36.89 37.71 36.63 36.89 3,222,093 +0.40(+1.10%)
Apr 22, 2020 36.47 36.73 35.76 36.49 3,403,573 +0.73(+2.05%)
Apr 21, 2020 35.42 36.27 35.36 35.75 3,296,297 -0.55(-1.51%)
Apr 20, 2020 36.47 37.12 36.10 36.30 3,431,949 -0.87(-2.35%)
Apr 17, 2020 37.30 37.88 36.27 37.17 4,909,475 +0.84(+2.30%)
Apr 16, 2020 35.53 36.51 35.06 36.34 4,887,799 +0.80(+2.25%)
Apr 15, 2020 35.78 36.36 35.18 35.54 3,542,937 -1.38(-3.73%)
Apr 14, 2020 37.28 37.53 36.33 36.91 3,925,460 +0.28(+0.76%)
Apr 13, 2020 37.28 37.33 36.23 36.63 3,561,896 -0.89(-2.38%)
Apr 09, 2020 36.89 38.02 36.89 37.53 3,405,876 +0.90(+2.45%)
Apr 08, 2020 35.08 36.81 34.85 36.63 5,161,663 +1.97(+5.69%)
Apr 07, 2020 34.30 35.47 34.19 34.66 6,026,229 +1.88(+5.74%)
Apr 06, 2020 31.69 32.93 31.34 32.78 6,085,701 +2.75(+9.16%)
Apr 03, 2020 30.95 31.07 29.81 30.02 5,016,968 -0.56(-1.82%)
Apr 02, 2020 30.41 31.02 29.65 30.58 4,344,578 -0.18(-0.57%)
Apr 01, 2020 30.64 31.66 30.45 30.76 4,924,006 -1.27(-3.96%)
Mar 31, 2020 32.22 32.66 31.81 32.03 5,434,909 -0.65(-1.98%)
Mar 30, 2020 32.19 32.94 31.55 32.67 4,292,524 +0.57(+1.79%)
Mar 27, 2020 31.79 32.61 31.10 32.10 6,955,448 -0.97(-2.94%)
Mar 26, 2020 31.66 33.44 31.58 33.07 5,658,238 +1.46(+4.63%)
Mar 25, 2020 29.42 32.75 29.23 31.61 5,825,797 +2.32(+7.91%)
Mar 24, 2020 26.60 29.50 26.57 29.29 6,181,050 +3.79(+14.86%)
Mar 23, 2020 27.16 27.87 25.05 25.50 6,772,299 -1.80(-6.58%)
Mar 20, 2020 30.22 30.22 27.11 27.30 6,447,890 -2.88(-9.55%)
Mar 19, 2020 30.83 31.55 29.26 30.18 3,928,223 -0.95(-3.06%)
Mar 18, 2020 31.87 32.80 29.93 31.14 4,934,439 -2.58(-7.64%)
Mar 17, 2020 33.25 34.83 31.63 33.71 5,899,008 +1.16(+3.56%)
Mar 16, 2020 33.63 35.48 32.21 32.55 6,403,407 -4.31(-11.69%)
Mar 13, 2020 36.01 37.09 34.10 36.86 7,353,334 +2.23(+6.45%)
Mar 12, 2020 34.17 37.00 33.22 34.63 8,003,439 -1.99(-5.44%)
Mar 11, 2020 36.94 38.13 36.27 36.62 5,757,997 -1.20(-3.16%)
Mar 10, 2020 37.36 37.86 35.47 37.82 4,390,682 +1.65(+4.56%)
Mar 09, 2020 36.25 37.27 35.75 36.17 5,167,720 -2.83(-7.27%)
Mar 06, 2020 39.54 39.67 38.07 39.00 4,358,179 -1.70(-4.19%)
Mar 05, 2020 40.76 41.47 40.23 40.71 4,128,050 -1.16(-2.77%)
Mar 04, 2020 40.60 41.92 40.35 41.86 3,235,052 +1.87(+4.68%)
Mar 03, 2020 40.01 41.22 39.32 39.99 5,485,684 -0.17(-0.42%)
Mar 02, 2020 38.53 40.20 38.42 40.16 5,227,213 +1.88(+4.91%)
Feb 28, 2020 38.93 39.40 37.50 38.28 6,970,452 -1.65(-4.13%)
Feb 27, 2020 40.36 41.31 39.71 39.93 5,371,040 -1.14(-2.77%)
Feb 26, 2020 41.22 41.73 40.86 41.07 5,794,471 +0.03(+0.07%)
Feb 25, 2020 41.81 41.90 40.77 41.04 5,735,795 -0.74(-1.77%)
Feb 24, 2020 40.78 41.92 40.78 41.78 5,047,063 -0.07(-0.18%)
Feb 21, 2020 41.75 42.03 41.63 41.85 2,677,148 -0.20(-0.48%)
Feb 20, 2020 41.56 42.11 41.35 42.06 2,259,952 +0.34(+0.82%)
Feb 19, 2020 42.24 42.43 41.69 41.72 1,721,460 -0.48(-1.14%)
Feb 18, 2020 42.09 42.29 41.67 42.20 2,541,841 -0.06(-0.13%)
Feb 14, 2020 42.86 43.03 42.04 42.25 4,640,024 -0.82(-1.89%)
Feb 13, 2020 43.34 43.37 42.81 43.07 5,412,815 -0.53(-1.21%)
Feb 12, 2020 44.37 44.49 43.26 43.60 2,957,369 -0.44(-0.99%)
Feb 11, 2020 42.89 44.50 41.83 44.03 8,644,467 -1.96(-4.27%)
Feb 10, 2020 45.04 46.00 45.04 46.00 3,597,416 +0.78(+1.72%)
Feb 07, 2020 45.57 45.70 44.97 45.22 2,666,678 -0.67(-1.45%)
Feb 06, 2020 46.32 46.38 45.80 45.88 2,258,919 -0.34(-0.74%)
Feb 05, 2020 45.77 46.26 45.52 46.23 2,253,446 +0.75(+1.65%)
Feb 04, 2020 45.39 45.55 45.11 45.48 1,744,361 +0.82(+1.85%)
Feb 03, 2020 44.26 44.93 44.25 44.65 2,020,754 +0.63(+1.43%)
Jan 31, 2020 44.95 45.00 43.81 44.02 3,018,687 -1.08(-2.40%)
Jan 30, 2020 44.07 45.13 44.06 45.11 2,135,610 +0.64(+1.44%)
Jan 29, 2020 45.39 45.47 44.44 44.47 1,818,958 -0.68(-1.50%)
Jan 28, 2020 44.72 45.29 44.48 45.14 1,908,066 +0.71(+1.61%)
Jan 27, 2020 44.22 44.99 43.77 44.43 2,363,302 -0.55(-1.22%)
Jan 24, 2020 45.77 45.88 44.66 44.98 3,060,138 -0.80(-1.74%)
Jan 23, 2020 45.42 45.91 45.25 45.77 2,596,750 +0.11(+0.24%)
Jan 22, 2020 45.86 46.23 45.61 45.66 2,178,309 -0.03(-0.06%)
Jan 21, 2020 45.29 45.79 45.29 45.69 2,495,676 +0.21(+0.47%)
Jan 17, 2020 45.59 45.86 45.39 45.48 2,540,166 +0.18(+0.39%)
Jan 16, 2020 44.69 45.31 44.66 45.30 3,600,968 +0.82(+1.85%)
Jan 15, 2020 44.05 44.49 43.97 44.48 2,914,834 +0.42(+0.95%)
Jan 14, 2020 44.22 44.28 43.86 44.06 2,156,018 -0.19(-0.42%)
Jan 13, 2020 43.91 44.32 43.85 44.24 2,803,688 +0.44(+1.02%)
Jan 10, 2020 43.95 44.33 43.65 43.80 2,088,523 -0.13(-0.30%)
Jan 09, 2020 43.99 44.15 43.79 43.93 1,725,519 +0.09(+0.20%)
Jan 08, 2020 43.63 44.28 43.53 43.84 2,759,437 +0.35(+0.81%)
Jan 07, 2020 43.67 43.92 43.48 43.49 2,193,069 -0.42(-0.95%)
Jan 06, 2020 43.64 43.99 43.43 43.91 3,588,095 -0.34(-0.77%)
Jan 03, 2020 43.84 44.27 43.80 44.25 2,303,301 -0.34(-0.77%)
Jan 02, 2020 44.53 44.72 44.01 44.59 2,322,692 +0.26(+0.58%)
Dec 31, 2019 44.33 44.57 44.18 44.33 2,303,951 -0.09(-0.21%)
Dec 30, 2019 44.50 44.67 44.24 44.42 1,617,057 -0.04(-0.08%)
Dec 27, 2019 44.64 44.64 44.40 44.46 1,027,213 -0.04(-0.08%)
Dec 26, 2019 44.52 44.59 44.15 44.50 1,145,629 +0.17(+0.38%)
Dec 24, 2019 44.17 44.38 43.98 44.33 514,418 +0.16(+0.36%)
Dec 23, 2019 44.34 44.50 44.09 44.17 1,670,355 -0.05(-0.10%)
Dec 20, 2019 44.02 44.25 43.72 44.22 4,939,048 +0.65(+1.48%)
Dec 19, 2019 43.71 43.92 43.14 43.57 3,179,409 -0.34(-0.78%)
Dec 18, 2019 43.85 43.96 43.42 43.92 3,231,432 +0.08(+0.19%)
Dec 17, 2019 43.58 43.91 43.54 43.83 2,409,178 +0.32(+0.74%)
Dec 16, 2019 44.04 44.16 43.44 43.51 2,827,835 +0.08(+0.19%)
Dec 13, 2019 44.03 44.29 43.31 43.43 4,159,409 -0.38(-0.86%)
Dec 12, 2019 42.82 43.95 42.45 43.80 3,789,539 +0.92(+2.15%)
Dec 11, 2019 42.41 42.92 42.24 42.88 2,932,113 +0.54(+1.27%)
Dec 10, 2019 43.22 43.22 42.20 42.35 2,455,061 -0.13(-0.30%)
Dec 09, 2019 42.59 42.79 42.38 42.47 2,163,550 -0.35(-0.82%)
Dec 06, 2019 43.20 43.22 42.72 42.83 2,561,052 +0.32(+0.76%)
Dec 05, 2019 42.19 42.52 41.98 42.50 2,129,082 +0.41(+0.97%)
Dec 04, 2019 41.91 42.53 41.86 42.10 2,706,753 +0.43(+1.04%)
Dec 03, 2019 41.76 41.83 41.58 41.66 3,401,190 -0.70(-1.66%)
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.