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, 2017 60.74 62.10 60.68 61.75 4,539,880 +1.13(+1.86%)
Jan 30, 2017 61.40 61.56 60.09 60.62 5,404,617 -1.28(-2.07%)
Jan 27, 2017 63.15 63.15 61.17 61.90 6,347,541 -0.94(-1.50%)
Jan 26, 2017 60.60 63.11 60.59 62.84 12,544,226 +2.61(+4.33%)
Jan 25, 2017 59.70 60.48 59.34 60.24 4,036,774 +0.52(+0.86%)
Jan 24, 2017 59.51 60.07 59.13 59.72 3,935,668 -0.02(-0.03%)
Jan 23, 2017 60.27 60.35 59.61 59.74 3,590,311 +0.61(+1.04%)
Jan 20, 2017 60.04 60.23 59.02 59.13 3,944,547 -0.45(-0.75%)
Jan 19, 2017 58.03 60.14 57.96 59.57 6,086,925 +1.40(+2.40%)
Jan 18, 2017 57.06 58.36 56.91 58.17 5,362,006 +1.60(+2.82%)
Jan 17, 2017 56.77 57.66 56.42 56.58 4,149,335 -0.14(-0.24%)
Jan 13, 2017 56.72 56.72 56.72 0 +0.04(+0.07%)
Jan 12, 2017 56.92 57.02 56.10 56.68 2,305,473 -0.31(-0.54%)
Jan 11, 2017 58.05 58.45 56.80 56.98 4,756,074 -1.27(-2.18%)
Jan 10, 2017 55.26 58.35 54.84 58.25 5,503,958 +2.05(+3.65%)
Jan 09, 2017 56.10 56.52 55.80 56.20 3,357,599 -0.10(-0.18%)
Jan 06, 2017 57.39 57.66 56.17 56.30 4,816,600 -0.83(-1.46%)
Jan 05, 2017 58.28 58.93 56.61 57.13 5,472,636 -1.20(-2.06%)
Jan 04, 2017 57.88 58.97 57.55 58.33 5,586,966 +0.50(+0.86%)
Jan 03, 2017 57.62 58.42 57.27 57.84 3,029,278 +0.80(+1.41%)
Dec 30, 2016 57.03 57.03 57.03 0 -0.54(-0.93%)
Dec 29, 2016 57.59 58.20 57.48 57.57 1,685,909 +0.05(+0.09%)
Dec 28, 2016 57.95 57.95 57.47 57.52 1,403,730 -0.32(-0.55%)
Dec 27, 2016 57.62 58.06 57.55 57.84 1,622,834 +0.30(+0.52%)
Dec 23, 2016 57.54 57.54 57.54 0 -0.06(-0.10%)
Dec 22, 2016 57.94 57.94 56.98 57.60 1,112,853 +0.26(+0.45%)
Dec 21, 2016 57.99 57.99 57.24 57.34 1,631,603 -0.24(-0.41%)
Dec 20, 2016 57.34 57.81 57.32 57.58 1,422,150 +0.26(+0.45%)
Dec 19, 2016 56.76 57.77 56.58 57.32 1,942,928 +0.78(+1.39%)
Dec 16, 2016 57.05 57.18 56.16 56.54 3,459,594 -0.24(-0.42%)
Dec 15, 2016 56.38 57.26 55.84 56.77 3,258,937 +0.69(+1.24%)
Dec 14, 2016 56.28 56.71 55.78 56.08 3,325,891 -0.10(-0.18%)
Dec 13, 2016 56.09 56.61 55.96 56.18 3,355,052 +0.52(+0.93%)
Dec 12, 2016 56.18 56.33 55.41 55.66 4,190,485 -0.60(-1.08%)
Dec 09, 2016 58.09 58.16 56.13 56.27 3,434,692 -1.80(-3.09%)
Dec 08, 2016 57.92 58.70 57.50 58.06 4,190,835 +0.16(+0.27%)
Dec 07, 2016 56.22 57.98 55.49 57.91 7,657,375 +2.38(+4.29%)
Dec 06, 2016 54.56 56.22 54.07 55.53 7,679,237 +0.96(+1.76%)
Dec 05, 2016 54.15 54.74 54.10 54.56 2,016,276 +0.58(+1.07%)
Dec 02, 2016 54.17 54.37 53.38 53.99 3,113,719 +0.18(+0.33%)
Dec 01, 2016 53.66 54.08 53.33 53.81 4,451,003 +0.05(+0.09%)
Nov 30, 2016 55.00 55.63 53.76 53.76 5,251,080 -1.17(-2.13%)
Nov 29, 2016 54.52 55.38 54.33 54.93 3,848,854 +0.41(+0.75%)
Nov 28, 2016 54.23 54.57 53.57 54.52 4,271,050 +0.39(+0.71%)
Nov 25, 2016 53.85 54.47 53.67 54.14 1,392,530 +0.25(+0.46%)
Nov 23, 2016 53.89 53.89 53.89 0 +0.10(+0.18%)
Nov 22, 2016 53.20 54.21 53.20 53.79 3,772,449 +0.52(+0.97%)
Nov 21, 2016 53.06 53.52 52.66 53.27 3,470,995 +0.13(+0.24%)
Nov 18, 2016 52.69 53.30 52.65 53.15 1,783,190 +0.20(+0.37%)
Nov 17, 2016 52.18 53.06 52.05 52.95 2,829,273 +0.65(+1.25%)
Nov 16, 2016 52.20 52.50 51.70 52.29 4,259,450 -0.72(-1.37%)
Nov 15, 2016 52.50 53.18 51.98 53.02 4,402,785 +0.54(+1.02%)
Nov 14, 2016 51.44 53.46 51.44 52.48 6,803,204 +0.38(+0.72%)
Nov 11, 2016 51.59 52.47 51.11 52.10 3,626,431 +0.36(+0.69%)
Nov 10, 2016 52.56 52.70 50.58 51.75 10,615,746 -0.82(-1.57%)
Nov 09, 2016 48.78 52.64 48.64 52.57 7,632,979 +2.53(+5.05%)
Nov 08, 2016 50.04 50.33 49.73 50.04 1,883,651 +0.11(+0.22%)
Nov 07, 2016 49.97 50.46 49.59 49.93 3,883,609 +0.99(+2.03%)
Nov 04, 2016 48.39 50.17 48.39 48.94 3,288,305 -0.17(-0.34%)
Nov 03, 2016 48.86 49.49 48.80 49.11 4,122,753 +0.34(+0.69%)
Nov 02, 2016 48.84 49.36 48.36 48.77 3,307,019 -0.11(-0.22%)
Nov 01, 2016 49.27 49.41 48.42 48.88 2,827,870 -0.44(-0.88%)
Oct 31, 2016 49.22 49.59 48.91 49.32 3,558,668 +0.38(+0.77%)
Oct 28, 2016 48.83 49.56 48.67 48.94 3,254,812 -0.15(-0.30%)
Oct 27, 2016 49.14 49.34 48.54 49.09 4,196,485 +0.00(+0.00%)
Oct 26, 2016 49.27 49.98 48.94 49.09 11,287,692 -0.10(-0.20%)
Oct 25, 2016 50.75 51.22 49.02 49.19 12,009,249 -1.58(-3.11%)
Oct 24, 2016 47.92 50.92 47.92 50.77 21,375,528 +4.40(+9.50%)
Oct 21, 2016 46.47 46.89 46.19 46.36 5,886,733 -0.30(-0.64%)
Oct 20, 2016 46.64 46.76 46.10 46.66 2,392,633 -0.27(-0.57%)
Oct 19, 2016 46.70 47.00 46.38 46.93 2,980,462 -0.03(-0.06%)
Oct 18, 2016 46.52 47.12 46.46 46.96 2,859,719 +0.82(+1.78%)
Oct 17, 2016 45.71 46.15 45.66 46.13 1,714,371 +0.29(+0.63%)
Oct 14, 2016 45.67 46.61 45.52 45.85 2,249,653 +0.22(+0.48%)
Oct 13, 2016 45.21 45.65 44.70 45.63 3,030,560 -0.02(-0.04%)
Oct 12, 2016 45.23 45.77 45.14 45.65 1,406,521 +0.42(+0.92%)
Oct 11, 2016 45.80 45.80 44.84 45.23 2,002,761 -0.54(-1.17%)
Oct 10, 2016 44.92 45.85 44.83 45.77 2,245,629 +0.87(+1.94%)
Oct 07, 2016 45.36 45.36 44.54 44.89 2,957,160 -0.23(-0.51%)
Oct 06, 2016 45.52 45.72 44.88 45.12 3,098,295 -0.56(-1.23%)
Oct 05, 2016 46.55 46.55 45.64 45.68 2,391,791 -0.68(-1.47%)
Oct 04, 2016 46.38 46.86 46.24 46.36 3,520,114 -0.13(-0.28%)
Oct 03, 2016 46.15 46.71 45.91 46.49 2,121,133 +0.16(+0.34%)
Sep 30, 2016 46.07 46.83 45.81 46.33 3,837,791 +0.26(+0.56%)
Sep 29, 2016 46.32 46.45 45.84 46.07 2,479,081 -0.35(-0.75%)
Sep 28, 2016 46.39 46.57 46.02 46.42 1,735,158 -0.09(-0.19%)
Sep 27, 2016 46.50 46.88 46.29 46.51 3,411,641 -0.02(-0.04%)
Sep 26, 2016 46.38 46.72 46.26 46.53 2,087,049 -0.37(-0.78%)
Sep 23, 2016 46.59 47.05 46.46 46.90 2,701,353 +0.26(+0.55%)
Sep 22, 2016 45.76 46.72 45.34 46.64 3,336,485 +1.14(+2.51%)
Sep 21, 2016 44.64 45.66 44.23 45.50 3,942,555 +1.37(+3.10%)
Sep 20, 2016 45.87 45.87 44.12 44.13 5,341,987 -1.42(-3.11%)
Sep 19, 2016 46.22 46.34 45.35 45.55 1,952,079 -0.61(-1.33%)
Sep 16, 2016 46.67 47.27 45.94 46.16 5,470,005 -0.62(-1.34%)
Sep 15, 2016 45.62 47.07 45.51 46.79 2,918,858 +1.30(+2.86%)
Sep 14, 2016 44.97 45.90 44.94 45.49 4,020,739 +0.53(+1.17%)
Sep 13, 2016 45.32 45.57 44.37 44.96 3,828,806 -0.59(-1.28%)
Sep 12, 2016 44.13 45.75 43.98 45.55 3,830,499 +1.28(+2.89%)
Sep 09, 2016 45.71 46.05 44.25 44.27 3,573,373 -2.05(-4.43%)
Sep 08, 2016 46.25 46.56 46.03 46.32 2,446,785 -0.02(-0.04%)
Sep 07, 2016 46.59 46.68 46.05 46.34 2,918,851 -0.48(-1.02%)
Sep 06, 2016 46.76 46.99 46.41 46.82 2,528,738 -0.08(-0.17%)
Sep 02, 2016 46.36 46.90 46.90 46.90 2,563,671 +1.03(+2.25%)
Sep 01, 2016 46.02 46.55 45.83 45.87 2,665,607 -0.09(-0.19%)
Aug 31, 2016 45.62 46.08 45.44 45.96 2,453,118 +0.24(+0.52%)
Aug 30, 2016 46.42 46.60 45.60 45.72 2,590,647 -0.62(-1.35%)
Aug 29, 2016 46.25 46.79 46.11 46.34 2,635,022 +0.76(+1.68%)
Aug 26, 2016 46.03 46.10 45.07 45.58 2,069,124 -0.32(-0.69%)
Aug 25, 2016 45.93 46.21 45.74 45.90 1,160,777 +0.07(+0.15%)
Aug 24, 2016 46.27 46.66 45.71 45.83 1,629,351 -0.61(-1.32%)
Aug 23, 2016 46.57 46.92 46.33 46.44 1,576,890 +0.12(+0.26%)
Aug 22, 2016 45.89 46.35 45.72 46.32 1,420,700 +0.44(+0.95%)
Aug 19, 2016 46.41 46.46 45.68 45.89 1,743,469 -0.70(-1.51%)
Aug 18, 2016 45.97 46.64 45.75 46.59 2,989,173 +0.60(+1.29%)
Aug 17, 2016 45.96 46.67 45.29 46.00 3,589,772 +0.14(+0.30%)
Aug 16, 2016 46.35 46.56 45.86 45.86 1,740,553 -0.53(-1.13%)
Aug 15, 2016 46.74 47.02 46.33 46.38 1,793,764 -0.18(-0.38%)
Aug 12, 2016 46.22 47.20 46.22 46.56 1,718,247 +0.12(+0.26%)
Aug 11, 2016 46.72 47.04 46.31 46.44 2,564,995 -0.37(-0.78%)
Aug 10, 2016 47.35 47.38 46.69 46.81 2,079,948 -0.44(-0.92%)
Aug 09, 2016 47.44 47.61 47.07 47.24 1,797,755 +0.03(+0.06%)
Aug 08, 2016 47.33 47.71 47.07 47.22 3,080,336 -0.17(-0.36%)
Aug 05, 2016 47.01 47.47 46.73 47.38 2,419,183 +0.45(+0.95%)
Aug 04, 2016 46.84 46.97 46.46 46.94 1,867,955 +0.12(+0.25%)
Aug 03, 2016 46.41 46.84 46.09 46.82 3,404,956 +0.40(+0.85%)
Aug 02, 2016 46.52 46.76 45.83 46.42 2,194,113 -0.26(-0.55%)
Aug 01, 2016 46.15 47.01 46.11 46.68 3,403,966 +0.72(+1.58%)
Jul 29, 2016 45.85 46.57 45.74 45.96 3,264,064 +0.12(+0.26%)
Jul 28, 2016 45.23 45.87 45.03 45.84 3,450,622 +0.58(+1.27%)
Jul 27, 2016 45.47 45.56 43.92 45.26 7,368,654 +0.65(+1.47%)
Jul 26, 2016 44.63 44.73 44.06 44.61 3,206,309 -0.06(-0.13%)
Jul 25, 2016 45.12 45.26 44.50 44.67 3,905,150 -0.40(-0.88%)
Jul 22, 2016 44.56 45.18 44.46 45.06 2,331,724 +0.76(+1.72%)
Jul 21, 2016 44.26 44.51 43.60 44.30 2,935,115 +0.13(+0.29%)
Jul 20, 2016 43.92 44.19 43.48 44.17 1,661,448 +0.16(+0.36%)
Jul 19, 2016 43.94 44.19 43.76 44.01 1,332,757 +0.01(+0.02%)
Jul 18, 2016 44.27 44.33 43.63 44.00 1,932,256 -0.04(-0.09%)
Jul 15, 2016 43.97 44.56 43.66 44.04 3,057,062 +0.38(+0.86%)
Jul 14, 2016 44.13 44.23 43.61 43.66 2,856,102 -0.18(-0.41%)
Jul 13, 2016 43.55 43.92 42.90 43.84 2,449,417 +0.57(+1.31%)
Jul 12, 2016 43.73 43.90 43.21 43.28 2,298,755 -0.40(-0.91%)
Jul 11, 2016 43.41 43.74 43.26 43.67 2,761,931 +0.46(+1.06%)
Jul 08, 2016 42.84 43.36 42.60 43.22 2,412,379 +0.61(+1.44%)
Jul 07, 2016 42.85 43.12 42.47 42.60 1,529,768 -0.25(-0.58%)
Jul 05, 2016 42.64 43.17 42.42 42.85 2,487,691 +0.22(+0.51%)
Jul 01, 2016 42.80 42.63 42.63 42.63 2,345,562 -0.28(-0.65%)
Jun 30, 2016 43.01 43.09 42.69 42.91 3,468,721 -0.18(-0.41%)
Jun 29, 2016 42.35 43.14 42.23 43.09 4,140,367 +0.93(+2.21%)
Jun 28, 2016 41.17 42.34 40.93 42.16 3,916,073 +1.30(+3.18%)
Jun 27, 2016 40.51 41.02 40.16 40.86 4,163,415 +0.10(+0.24%)
Jun 24, 2016 40.95 42.42 40.53 40.76 8,327,380 -2.55(-5.89%)
Jun 23, 2016 42.82 43.32 42.61 43.31 1,887,871 +0.96(+2.27%)
Jun 22, 2016 42.45 42.84 42.30 42.35 1,924,970 -0.22(-0.51%)
Jun 21, 2016 41.87 42.69 41.55 42.56 2,309,708 +0.63(+1.51%)
Jun 20, 2016 41.71 42.22 41.65 41.93 2,482,048 +0.51(+1.22%)
Jun 17, 2016 41.52 41.57 40.88 41.42 4,274,902 +0.01(+0.02%)
Jun 16, 2016 41.11 41.43 40.73 41.41 3,083,002 +0.10(+0.24%)
Jun 15, 2016 41.85 41.97 40.84 41.31 4,343,486 -0.68(-1.63%)
Jun 14, 2016 41.65 42.47 41.51 42.00 2,983,353 +0.28(+0.67%)
Jun 13, 2016 41.35 42.21 41.35 41.72 4,043,270 +0.14(+0.33%)
Jun 10, 2016 42.12 42.34 41.50 41.58 4,861,794 -1.14(-2.67%)
Jun 09, 2016 43.26 43.55 42.48 42.72 3,539,032 -0.82(-1.89%)
Jun 08, 2016 43.44 43.76 43.11 43.55 2,545,976 +0.17(+0.39%)
Jun 07, 2016 42.89 43.61 42.81 43.38 2,650,540 +0.66(+1.56%)
Jun 06, 2016 43.20 43.46 42.62 42.71 5,401,633 -0.56(-1.28%)
Jun 03, 2016 42.82 43.46 42.57 43.27 3,521,228 +0.44(+1.02%)
Jun 02, 2016 42.40 42.87 42.08 42.83 4,703,514 +0.57(+1.34%)
Jun 01, 2016 42.15 42.52 42.07 42.27 4,480,912 -0.14(-0.33%)
May 31, 2016 42.10 42.61 42.03 42.41 3,891,067 +0.22(+0.52%)
May 27, 2016 42.16 42.19 42.19 42.19 2,357,158 -0.09(-0.21%)
May 26, 2016 41.56 42.37 41.39 42.28 3,595,393 +0.51(+1.21%)
May 25, 2016 41.58 41.83 41.25 41.77 2,331,012 +0.25(+0.60%)
May 24, 2016 41.34 41.58 40.84 41.52 4,408,112 +0.23(+0.55%)
May 23, 2016 41.22 41.53 41.01 41.29 4,310,069 -0.06(-0.14%)
May 20, 2016 40.64 41.76 40.55 41.35 7,025,212 +0.88(+2.18%)
May 19, 2016 40.08 40.55 39.76 40.47 3,026,454 +0.13(+0.32%)
May 18, 2016 40.38 40.78 39.95 40.34 5,094,072 -0.04(-0.10%)
May 17, 2016 40.08 41.12 40.08 40.38 7,590,040 +0.10(+0.25%)
May 16, 2016 40.21 40.56 39.97 40.28 3,048,733 -0.02(-0.05%)
May 13, 2016 40.22 40.70 40.22 40.30 3,462,710 -0.08(-0.20%)
May 12, 2016 40.49 40.72 40.15 40.38 4,067,684 -0.10(-0.25%)
May 11, 2016 40.32 40.77 40.20 40.48 4,030,408 +0.01(+0.02%)
May 10, 2016 39.64 40.56 39.56 40.47 6,774,101 +0.90(+2.28%)
May 09, 2016 39.25 39.67 39.10 39.57 2,136,763 +0.41(+1.04%)
May 06, 2016 38.68 39.29 38.35 39.16 2,587,468 +0.24(+0.61%)
May 05, 2016 38.78 39.34 38.55 38.92 3,920,290 +0.15(+0.38%)
May 04, 2016 39.18 39.58 38.76 38.78 3,781,789 -0.56(-1.41%)
May 03, 2016 39.50 39.55 39.10 39.33 3,338,190 -0.33(-0.83%)
May 02, 2016 39.03 39.77 38.96 39.66 3,734,579 +0.70(+1.81%)
Apr 29, 2016 39.07 39.40 38.15 38.95 5,434,194 -0.48(-1.21%)
Apr 28, 2016 39.29 39.77 39.07 39.43 4,380,870 +0.06(+0.15%)
Apr 27, 2016 39.12 39.79 39.08 39.37 7,574,628 +0.37(+0.94%)
Apr 26, 2016 41.49 41.84 38.84 39.00 15,030,950 -1.83(-4.49%)
Apr 25, 2016 39.97 40.92 39.68 40.84 7,037,210 +0.95(+2.39%)
Apr 22, 2016 39.89 40.51 39.78 39.89 3,682,552 -0.03(-0.07%)
Apr 21, 2016 39.77 40.25 37.99 39.92 4,168,350 +0.10(+0.25%)
Apr 20, 2016 39.63 40.48 39.34 39.82 6,201,434 +0.30(+0.77%)
Apr 19, 2016 39.03 39.53 38.69 39.51 8,790,603 +0.59(+1.52%)
Apr 18, 2016 38.80 39.28 38.67 38.92 8,240,448 -0.04(-0.10%)
Apr 15, 2016 38.67 39.18 38.56 38.96 6,142,500 +0.48(+1.24%)
Apr 14, 2016 38.49 38.67 38.12 38.49 2,085,635 -0.04(-0.10%)
Apr 13, 2016 38.80 39.02 38.34 38.53 2,675,481 -0.04(-0.10%)
Apr 12, 2016 38.28 38.86 38.13 38.57 3,333,387 +0.25(+0.65%)
Apr 11, 2016 38.45 38.68 38.20 38.32 1,834,431 -0.06(-0.16%)
Apr 08, 2016 38.66 38.79 38.13 38.38 1,888,825 -0.12(-0.31%)
Apr 07, 2016 38.43 38.72 38.10 38.50 4,617,835 -0.28(-0.72%)
Apr 06, 2016 38.98 39.16 38.63 38.78 2,795,650 -0.04(-0.10%)
Apr 05, 2016 39.01 39.42 38.50 38.82 3,959,061 -0.52(-1.31%)
Apr 04, 2016 38.91 39.63 38.74 39.33 4,109,529 +0.30(+0.76%)
Apr 01, 2016 37.74 39.17 37.63 39.03 6,281,336 +1.05(+2.77%)
Mar 31, 2016 38.20 38.32 37.69 37.98 3,863,197 -0.14(-0.36%)
Mar 30, 2016 38.22 38.67 37.86 38.12 2,716,152 +0.01(+0.03%)
Mar 29, 2016 36.83 38.29 36.52 38.11 4,849,878 +1.38(+3.75%)
Mar 28, 2016 36.67 36.89 36.45 36.73 2,629,909 +0.04(+0.11%)
Mar 24, 2016 36.54 36.69 36.69 36.69 6,831,786 -0.07(-0.19%)
Mar 23, 2016 36.86 36.95 35.97 36.76 3,315,184 -0.21(-0.56%)
Mar 22, 2016 36.59 37.10 36.54 36.97 3,158,366 -0.07(-0.19%)
Mar 21, 2016 37.12 37.18 36.60 37.04 2,760,836 +0.42(+1.14%)
Mar 18, 2016 37.03 37.31 36.45 36.62 5,440,261 -0.23(-0.62%)
Mar 17, 2016 36.87 37.21 36.66 36.85 4,796,841 -0.02(-0.05%)
Mar 16, 2016 36.49 36.93 36.18 36.87 4,981,181 +0.41(+1.12%)
Mar 15, 2016 36.45 36.62 35.96 36.46 3,566,830 -0.32(-0.86%)
Mar 14, 2016 37.19 37.26 36.39 36.78 4,380,425 -0.65(-1.75%)
Mar 11, 2016 37.53 37.83 37.16 37.44 6,642,204 +0.18(+0.48%)
Mar 10, 2016 38.16 38.43 37.16 37.26 5,222,269 -0.62(-1.65%)
Mar 09, 2016 38.68 38.71 37.84 37.88 6,109,369 -0.74(-1.93%)
Mar 08, 2016 38.30 38.78 38.01 38.63 4,910,022 +0.31(+0.80%)
Mar 07, 2016 37.92 38.87 37.92 38.32 4,500,698 +0.16(+0.42%)
Mar 04, 2016 38.80 39.18 38.06 38.16 3,475,600 -0.49(-1.26%)
Mar 03, 2016 39.17 39.46 38.45 38.65 7,033,131 +0.20(+0.52%)
Mar 02, 2016 38.22 38.49 37.38 38.45 2,565,381 +0.12(+0.31%)
Mar 01, 2016 36.72 38.37 36.69 38.33 4,259,686 +1.54(+4.18%)
Feb 29, 2016 37.17 37.70 36.78 36.79 4,422,845 -0.37(-0.99%)
Feb 26, 2016 37.05 37.47 36.27 37.16 4,754,350 -0.88(-2.32%)
Feb 25, 2016 36.69 38.12 36.59 38.04 4,348,831 +1.57(+4.30%)
Feb 24, 2016 35.86 36.69 35.52 36.47 8,021,051 +0.58(+1.60%)
Feb 23, 2016 35.50 36.10 35.23 35.90 2,850,392 +0.37(+1.03%)
Feb 22, 2016 35.26 35.68 34.99 35.53 4,985,941 +0.87(+2.52%)
Feb 19, 2016 36.03 36.34 34.58 34.66 5,331,141 -1.67(-4.59%)
Feb 18, 2016 36.80 37.13 36.15 36.33 4,038,353 -0.22(-0.60%)
Feb 17, 2016 37.99 37.99 35.56 36.54 9,786,651 +0.40(+1.10%)
Feb 16, 2016 35.48 36.23 34.76 36.15 4,459,527 +1.33(+3.82%)
Feb 12, 2016 34.30 34.82 34.82 34.82 3,227,378 +1.07(+3.17%)
Feb 11, 2016 33.50 34.13 33.32 33.75 3,993,676 -0.54(-1.56%)
Feb 10, 2016 34.03 34.91 33.44 34.28 3,807,750 +0.67(+2.01%)
Feb 09, 2016 33.47 34.10 32.95 33.61 8,282,708 -0.07(-0.21%)
Feb 08, 2016 35.13 35.24 33.30 33.68 6,788,052 -1.69(-4.77%)
Feb 05, 2016 38.73 38.76 35.10 35.36 7,617,796 -3.01(-7.86%)
Feb 04, 2016 38.50 38.67 37.44 38.38 3,810,402 +0.36(+0.94%)
Feb 03, 2016 39.22 39.66 36.92 38.02 5,182,656 -0.92(-2.37%)
Feb 02, 2016 39.70 39.92 38.67 38.94 2,999,637 -1.31(-3.25%)
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.