Lumentum Holdings (NQ: LITE )

48.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.35 55.15 53.50 54.05 1,772,004 -0.05(-0.09%)
Nov 29, 2017 57.55 57.55 53.45 54.10 4,010,535 -3.20(-5.58%)
Nov 28, 2017 58.20 58.45 56.50 57.30 1,352,439 -0.85(-1.46%)
Nov 27, 2017 60.05 60.40 57.80 58.15 1,474,657 -2.15(-3.57%)
Nov 24, 2017 60.50 60.67 59.75 60.30 496,607 +0.05(+0.08%)
Nov 22, 2017 59.45 61.00 59.40 60.25 1,323,341 +0.92(+1.56%)
Nov 21, 2017 58.35 59.45 58.00 59.33 1,205,231 +1.38(+2.37%)
Nov 20, 2017 57.50 58.80 57.35 57.95 996,505 +0.45(+0.78%)
Nov 17, 2017 57.70 58.00 56.55 57.50 1,421,969 -0.15(-0.26%)
Nov 16, 2017 57.00 58.75 57.00 57.65 1,284,138 +1.20(+2.13%)
Nov 15, 2017 55.35 56.70 54.55 56.45 1,008,760 +0.65(+1.16%)
Nov 14, 2017 58.00 58.09 55.70 55.80 1,351,280 -1.85(-3.21%)
Nov 13, 2017 56.55 58.00 56.55 57.65 828,030 +0.50(+0.87%)
Nov 10, 2017 55.45 57.95 55.45 57.15 1,363,625 +1.70(+3.07%)
Nov 09, 2017 56.30 56.85 54.85 55.45 1,775,885 -1.90(-3.31%)
Nov 08, 2017 55.95 57.65 55.65 57.35 1,802,668 +1.35(+2.41%)
Nov 07, 2017 56.95 58.00 55.85 56.00 1,584,089 -1.40(-2.44%)
Nov 06, 2017 59.70 59.70 56.50 57.40 1,750,251 -1.90(-3.20%)
Nov 03, 2017 60.00 60.35 56.70 59.30 2,828,376 +0.45(+0.76%)
Nov 02, 2017 63.00 64.80 58.20 58.85 3,593,749 -4.35(-6.88%)
Nov 01, 2017 62.50 66.70 60.15 63.20 6,257,708 +0.05(+0.08%)
Oct 31, 2017 65.05 65.85 63.10 63.15 3,422,366 -1.60(-2.47%)
Oct 30, 2017 62.70 65.10 62.65 64.75 2,453,791 +2.15(+3.43%)
Oct 27, 2017 62.60 63.13 61.38 62.60 1,733,399 +0.95(+1.54%)
Oct 26, 2017 62.05 62.95 60.50 61.65 1,201,029 +0.30(+0.49%)
Oct 25, 2017 63.10 63.40 60.45 61.35 1,876,328 -1.75(-2.77%)
Oct 24, 2017 59.90 63.80 59.90 63.10 3,744,610 +3.60(+6.05%)
Oct 23, 2017 55.80 59.75 55.15 59.50 2,253,456 +3.55(+6.34%)
Oct 20, 2017 56.60 56.67 55.20 55.95 1,409,099 -0.10(-0.18%)
Oct 19, 2017 55.65 57.50 55.20 56.05 1,422,975 -0.45(-0.80%)
Oct 18, 2017 56.10 56.85 55.50 56.50 1,053,722 +0.40(+0.71%)
Oct 17, 2017 55.90 57.00 55.75 56.10 964,617 +0.35(+0.63%)
Oct 16, 2017 57.20 57.99 55.60 55.75 1,563,657 -1.95(-3.38%)
Oct 13, 2017 58.25 59.75 57.27 57.70 1,476,100 -1.25(-2.12%)
Oct 12, 2017 58.00 60.20 57.46 58.95 1,333,612 +0.95(+1.64%)
Oct 11, 2017 57.80 58.55 57.60 58.00 860,886 +0.20(+0.35%)
Oct 10, 2017 58.85 59.15 57.60 57.80 999,395 -0.80(-1.37%)
Oct 09, 2017 58.90 59.40 57.88 58.60 1,283,109 +0.00(+0.00%)
Oct 06, 2017 56.25 59.09 55.40 58.60 2,296,137 +3.30(+5.97%)
Oct 05, 2017 55.00 56.65 54.55 55.30 1,111,560 -0.75(-1.34%)
Oct 04, 2017 55.80 56.70 54.10 56.05 2,193,344 +1.50(+2.75%)
Oct 03, 2017 55.55 55.60 54.35 54.55 814,824 -1.05(-1.89%)
Oct 02, 2017 54.55 55.65 54.00 55.60 1,047,577 +1.25(+2.30%)
Sep 29, 2017 55.25 55.85 53.75 54.35 1,479,190 -0.85(-1.54%)
Sep 28, 2017 55.00 55.25 53.70 55.20 1,389,524 +0.20(+0.36%)
Sep 27, 2017 53.25 55.50 52.40 55.00 3,294,400 +4.20(+8.27%)
Sep 26, 2017 52.10 52.70 50.80 50.80 1,926,097 -1.10(-2.12%)
Sep 25, 2017 54.30 54.38 51.15 51.90 2,477,602 -3.20(-5.81%)
Sep 22, 2017 54.85 55.60 54.55 55.10 1,224,639 +0.05(+0.09%)
Sep 21, 2017 56.45 56.65 54.35 55.05 1,516,350 -1.60(-2.82%)
Sep 20, 2017 59.35 59.35 56.40 56.65 1,612,600 -2.60(-4.39%)
Sep 19, 2017 59.55 59.85 58.40 59.25 866,407 -0.10(-0.17%)
Sep 18, 2017 57.25 59.55 56.86 59.35 1,573,374 +2.10(+3.67%)
Sep 15, 2017 57.85 56.20 57.25 2,416,338 +0.25(+0.44%)
Sep 14, 2017 58.20 58.62 56.45 57.00 1,672,107 -1.80(-3.06%)
Sep 13, 2017 56.70 59.80 56.20 58.80 2,083,927 +1.55(+2.71%)
Sep 12, 2017 59.25 60.00 56.15 57.25 3,336,413 -1.25(-2.14%)
Sep 11, 2017 57.00 59.15 57.00 58.50 2,381,295 +2.10(+3.72%)
Sep 08, 2017 58.65 58.65 56.25 56.40 1,664,031 -1.00(-1.74%)
Sep 07, 2017 57.95 58.10 57.15 57.40 1,119,438 -0.45(-0.78%)
Sep 06, 2017 58.50 59.75 56.86 57.85 1,652,606 -0.35(-0.60%)
Sep 05, 2017 59.10 56.30 58.20 1,941,789 +0.95(+1.66%)
Sep 01, 2017 57.25 58.00 56.60 57.25 858,502 +0.40(+0.70%)
Aug 31, 2017 56.15 58.40 54.65 56.85 2,362,918 +0.05(+0.09%)
Aug 30, 2017 56.00 57.10 55.75 56.80 1,296,450 +0.80(+1.43%)
Aug 29, 2017 55.75 56.60 54.80 56.00 1,165,664 -0.60(-1.06%)
Aug 28, 2017 56.70 56.95 55.91 56.60 869,381 -0.10(-0.18%)
Aug 25, 2017 58.00 58.05 56.45 56.70 1,390,675 -0.75(-1.31%)
Aug 24, 2017 57.15 59.50 56.65 57.45 4,238,229 +1.45(+2.59%)
Aug 23, 2017 53.30 56.70 53.00 56.00 2,730,080 +1.65(+3.04%)
Aug 22, 2017 51.25 54.40 51.25 54.35 1,992,632 +3.25(+6.36%)
Aug 21, 2017 51.85 52.35 50.45 51.10 1,436,130 -0.90(-1.73%)
Aug 18, 2017 51.15 53.34 51.00 52.00 1,871,209 +0.65(+1.27%)
Aug 17, 2017 52.15 53.25 51.25 51.35 1,872,752 -1.65(-3.11%)
Aug 16, 2017 52.65 53.70 51.40 53.00 1,684,673 +0.00(+0.00%)
Aug 15, 2017 54.50 54.65 52.30 53.00 1,990,217 -1.10(-2.03%)
Aug 14, 2017 52.60 54.85 52.60 54.10 1,901,172 +2.15(+4.14%)
Aug 11, 2017 52.65 53.85 51.85 51.95 2,551,066 -1.10(-2.07%)
Aug 10, 2017 57.05 57.31 52.80 53.05 3,472,475 -4.35(-7.58%)
Aug 09, 2017 64.25 64.50 56.80 57.40 6,306,699 -1.85(-3.12%)
Aug 08, 2017 58.70 59.40 57.10 59.25 3,532,120 +0.50(+0.85%)
Aug 07, 2017 60.00 60.65 58.30 58.75 1,988,231 -0.10(-0.17%)
Aug 04, 2017 62.35 58.10 58.85 2,878,520 -3.60(-5.76%)
Aug 03, 2017 62.75 63.45 61.51 62.45 1,477,692 +0.75(+1.22%)
Aug 02, 2017 64.00 65.00 61.10 61.70 3,201,289 -2.00(-3.14%)
Aug 01, 2017 63.10 64.42 62.46 63.70 1,011,402 +1.10(+1.76%)
Jul 31, 2017 62.65 63.30 61.15 62.60 937,110 +0.70(+1.13%)
Jul 28, 2017 61.45 63.00 60.85 61.90 1,006,930 +0.00(+0.00%)
Jul 27, 2017 65.55 65.75 59.90 61.90 2,330,710 -3.00(-4.62%)
Jul 26, 2017 67.50 68.63 64.60 64.90 1,822,988 -2.05(-3.06%)
Jul 25, 2017 67.50 67.70 65.75 66.95 2,447,030 -1.00(-1.47%)
Jul 24, 2017 63.55 68.05 62.95 67.95 3,768,466 +4.60(+7.26%)
Jul 21, 2017 60.85 64.25 60.35 63.35 1,947,540 +2.90(+4.80%)
Jul 20, 2017 61.75 62.34 60.30 60.45 1,747,746 -1.10(-1.79%)
Jul 19, 2017 60.55 62.25 60.55 61.55 1,899,011 +0.85(+1.40%)
Jul 18, 2017 61.80 61.87 60.50 60.70 1,584,416 -0.65(-1.06%)
Jul 17, 2017 64.25 64.35 61.25 61.35 1,502,100 -2.45(-3.84%)
Jul 14, 2017 63.50 64.55 63.10 63.80 1,082,210 -0.25(-0.39%)
Jul 13, 2017 61.90 65.15 60.55 64.05 2,791,993 +3.70(+6.13%)
Jul 12, 2017 61.95 62.45 60.20 60.35 1,266,878 -1.00(-1.63%)
Jul 11, 2017 61.45 61.96 59.75 61.35 1,310,762 -0.25(-0.41%)
Jul 10, 2017 62.80 63.10 60.50 61.60 1,574,233 +0.00(+0.00%)
Jul 07, 2017 58.90 62.00 58.90 61.60 1,847,775 +3.10(+5.30%)
Jul 06, 2017 57.25 59.50 56.71 58.50 1,401,977 +0.25(+0.43%)
Jul 05, 2017 58.20 59.25 57.70 58.25 1,133,759 +0.35(+0.60%)
Jul 03, 2017 57.50 60.50 56.50 57.90 2,194,782 +0.85(+1.49%)
Jun 30, 2017 57.50 58.45 56.88 57.05 1,259,760 -0.25(-0.44%)
Jun 29, 2017 59.60 59.95 56.20 57.30 1,583,169 -2.90(-4.82%)
Jun 28, 2017 59.55 60.67 58.60 60.20 1,807,300 +0.85(+1.43%)
Jun 27, 2017 63.00 63.05 59.15 59.35 1,667,990 -3.30(-5.27%)
Jun 26, 2017 64.85 65.80 61.41 62.65 1,681,139 -1.35(-2.11%)
Jun 23, 2017 65.40 64.00 2,887,830 +1.55(+2.48%)
Jun 22, 2017 63.90 64.44 61.75 62.45 1,198,676 -0.05(-0.08%)
Jun 21, 2017 62.60 63.49 61.55 62.50 777,332 +0.05(+0.08%)
Jun 20, 2017 63.05 64.65 62.30 62.45 1,220,729 -0.40(-0.64%)
Jun 19, 2017 64.55 64.80 62.30 62.85 1,234,244 -0.25(-0.40%)
Jun 16, 2017 62.00 64.30 61.50 63.10 1,932,356 +1.55(+2.52%)
Jun 15, 2017 60.50 62.55 60.30 61.55 1,061,182 -0.60(-0.97%)
Jun 14, 2017 63.10 63.50 60.95 62.15 1,401,852 -0.40(-0.64%)
Jun 13, 2017 62.50 64.82 61.80 62.55 1,516,901 +1.55(+2.54%)
Jun 12, 2017 61.00 62.20 57.50 61.00 1,675,035 +0.50(+0.83%)
Jun 09, 2017 65.35 67.30 58.95 60.50 2,840,645 -4.60(-7.07%)
Jun 08, 2017 63.25 65.33 62.45 65.10 2,032,905 +1.60(+2.52%)
Jun 07, 2017 62.95 63.55 61.90 63.50 1,599,684 +0.65(+1.03%)
Jun 06, 2017 57.25 64.55 57.25 62.85 4,147,695 +5.05(+8.74%)
Jun 05, 2017 58.35 58.67 57.35 57.80 789,239 -0.50(-0.86%)
Jun 02, 2017 58.60 59.20 57.85 58.30 871,477 -0.25(-0.43%)
Jun 01, 2017 58.35 58.79 56.85 58.55 1,073,239 +1.50(+2.63%)
May 31, 2017 58.40 58.65 56.20 57.05 1,308,596 -1.45(-2.48%)
May 30, 2017 58.50 59.20 57.60 58.50 1,173,424 +0.00(+0.00%)
May 26, 2017 56.70 59.25 56.20 58.50 1,711,625 +2.05(+3.63%)
May 25, 2017 56.65 57.60 55.90 56.45 1,143,685 +0.25(+0.44%)
May 24, 2017 56.85 56.90 55.60 56.20 834,213 -0.65(-1.14%)
May 23, 2017 58.15 58.90 55.90 56.85 1,946,955 -0.50(-0.87%)
May 22, 2017 53.90 58.30 53.90 57.35 2,242,701 +4.00(+7.50%)
May 19, 2017 53.65 54.95 53.10 53.35 931,294 +0.30(+0.57%)
May 18, 2017 51.40 53.25 50.55 53.05 1,693,121 +1.00(+1.92%)
May 17, 2017 54.40 55.75 51.75 52.05 2,363,410 -4.50(-7.96%)
May 16, 2017 53.30 56.70 52.87 56.55 2,519,708 +2.00(+3.67%)
May 15, 2017 53.85 55.65 53.65 54.55 1,767,279 +1.15(+2.15%)
May 12, 2017 51.50 53.55 51.10 53.40 1,346,422 +1.80(+3.49%)
May 11, 2017 52.45 52.75 50.95 51.60 1,100,340 -1.20(-2.27%)
May 10, 2017 51.05 52.90 50.56 52.80 1,341,875 +1.45(+2.82%)
May 09, 2017 49.80 51.57 49.45 51.35 1,502,632 +1.85(+3.74%)
May 08, 2017 49.45 50.25 48.08 49.50 1,607,980 +0.05(+0.10%)
May 05, 2017 47.55 49.95 46.90 49.45 2,826,066 +2.45(+5.21%)
May 04, 2017 46.50 50.65 46.20 47.00 7,729,396 +4.25(+9.94%)
May 03, 2017 41.00 43.25 40.35 42.75 4,419,752 +0.00(+0.00%)
May 02, 2017 43.70 44.00 42.45 42.75 1,556,074 -0.95(-2.17%)
May 01, 2017 43.10 43.92 42.73 43.70 1,791,664 +0.95(+2.22%)
Apr 28, 2017 43.90 44.25 42.25 42.75 2,402,727 -1.05(-2.40%)
Apr 27, 2017 43.85 44.65 43.55 43.80 1,028,214 +0.25(+0.57%)
Apr 26, 2017 46.85 46.85 43.45 43.55 2,656,859 -3.80(-8.03%)
Apr 25, 2017 48.05 47.45 47.35 1,438,488 -0.10(-0.21%)
Apr 24, 2017 46.15 47.60 44.88 47.45 2,333,983 +2.25(+4.98%)
Apr 21, 2017 44.10 46.15 44.00 45.20 1,895,381 +1.30(+2.96%)
Apr 20, 2017 43.35 44.20 43.05 43.90 1,309,920 +0.95(+2.21%)
Apr 19, 2017 45.90 45.95 42.40 42.95 2,517,514 -2.35(-5.19%)
Apr 18, 2017 44.85 46.35 44.75 45.30 1,607,285 +0.30(+0.67%)
Apr 17, 2017 44.05 45.15 44.05 45.00 1,029,070 +0.90(+2.04%)
Apr 13, 2017 45.60 46.00 43.85 44.10 1,525,876 -0.15(-0.34%)
Apr 12, 2017 45.10 46.30 44.15 44.25 2,183,047 -1.45(-3.17%)
Apr 11, 2017 47.05 47.60 45.58 45.70 1,790,965 -1.45(-3.08%)
Apr 10, 2017 48.05 48.44 46.45 47.15 1,544,441 -1.05(-2.18%)
Apr 07, 2017 48.80 49.17 48.05 48.20 1,000,875 -0.80(-1.63%)
Apr 06, 2017 47.95 49.55 47.80 49.00 1,114,359 +1.05(+2.19%)
Apr 05, 2017 50.30 50.45 47.90 47.95 2,079,522 -2.50(-4.96%)
Apr 04, 2017 51.00 52.00 50.05 50.45 1,532,771 -1.05(-2.04%)
Apr 03, 2017 53.27 53.70 51.15 51.50 1,613,349 -1.85(-3.47%)
Mar 31, 2017 53.55 53.65 52.35 53.35 1,116,975 -0.35(-0.65%)
Mar 30, 2017 53.45 55.10 52.65 53.70 1,243,968 +0.15(+0.28%)
Mar 29, 2017 55.85 55.92 51.90 53.55 3,138,466 -1.15(-2.10%)
Mar 28, 2017 54.05 54.92 53.85 54.70 1,073,600 +0.55(+1.02%)
Mar 27, 2017 51.95 55.20 51.16 54.15 2,004,007 +0.65(+1.21%)
Mar 24, 2017 52.05 54.05 52.01 53.50 2,026,560 +2.00(+3.88%)
Mar 23, 2017 52.50 52.50 51.10 51.50 1,841,655 +0.05(+0.10%)
Mar 22, 2017 48.50 51.70 47.90 51.45 1,749,495 +3.00(+6.19%)
Mar 21, 2017 49.75 51.75 48.40 48.45 2,421,166 -0.75(-1.52%)
Mar 20, 2017 49.20 49.75 48.10 49.20 1,278,981 -0.25(-0.51%)
Mar 17, 2017 48.85 49.80 48.00 49.45 2,072,101 +0.55(+1.12%)
Mar 16, 2017 46.65 49.75 46.40 48.90 3,652,670 +3.25(+7.12%)
Mar 15, 2017 44.30 46.20 43.00 45.65 2,643,953 +2.55(+5.92%)
Mar 14, 2017 44.45 44.55 42.90 43.10 1,755,334 -1.75(-3.90%)
Mar 13, 2017 45.75 46.80 44.55 44.85 1,769,008 -0.95(-2.07%)
Mar 10, 2017 45.00 46.95 44.60 45.80 2,526,663 -0.05(-0.11%)
Mar 09, 2017 45.25 46.45 43.90 45.85 1,657,660 +0.35(+0.77%)
Mar 08, 2017 46.75 46.95 45.15 45.50 1,092,526 -1.00(-2.15%)
Mar 07, 2017 47.50 47.85 46.10 46.50 1,544,406 -0.70(-1.48%)
Mar 06, 2017 46.40 47.70 45.90 47.20 1,830,922 +0.50(+1.07%)
Mar 03, 2017 45.95 46.80 45.25 46.70 2,885,605 +0.95(+2.08%)
Mar 02, 2017 45.60 47.40 45.55 45.75 3,241,018 -2.15(-4.49%)
Mar 01, 2017 46.65 48.31 46.62 47.90 1,615,800 +2.00(+4.36%)
Feb 28, 2017 46.35 47.35 45.40 45.90 1,119,372 -0.55(-1.18%)
Feb 27, 2017 46.85 47.60 44.75 46.45 2,381,916 -1.35(-2.82%)
Feb 24, 2017 47.80 48.40 47.00 47.80 921,501 -0.90(-1.85%)
Feb 23, 2017 50.00 50.24 46.55 48.70 2,065,361 -0.95(-1.91%)
Feb 22, 2017 52.10 52.39 48.88 49.65 1,905,357 -2.90(-5.52%)
Feb 21, 2017 51.15 53.70 51.15 52.55 1,077,981 +1.45(+2.84%)
Feb 17, 2017 51.10 51.10 51.10 0 -0.75(-1.45%)
Feb 16, 2017 50.15 52.00 50.10 51.85 2,023,337 +2.40(+4.85%)
Feb 15, 2017 50.45 50.75 49.00 49.45 1,593,823 -1.05(-2.08%)
Feb 14, 2017 49.55 51.20 49.00 50.50 1,470,473 +0.95(+1.92%)
Feb 13, 2017 48.50 50.20 48.25 49.55 2,171,358 +2.10(+4.43%)
Feb 10, 2017 46.95 48.35 46.90 47.45 1,750,770 +0.85(+1.82%)
Feb 09, 2017 46.15 49.40 45.95 46.60 3,645,459 +0.75(+1.64%)
Feb 08, 2017 42.00 46.45 42.00 45.85 5,356,145 +5.65(+14.05%)
Feb 07, 2017 39.20 41.20 37.50 40.20 5,207,393 +1.40(+3.61%)
Feb 06, 2017 38.75 38.98 38.35 38.80 704,978 -0.05(-0.13%)
Feb 03, 2017 38.10 39.00 38.00 38.85 783,416 +1.00(+2.64%)
Feb 02, 2017 38.10 38.30 37.67 37.85 730,331 -0.25(-0.66%)
Feb 01, 2017 38.50 38.50 37.05 38.10 1,105,209 +0.15(+0.40%)
Jan 31, 2017 36.55 38.20 35.85 37.95 1,099,383 +1.20(+3.27%)
Jan 30, 2017 36.90 36.95 36.05 36.75 412,319 -0.65(-1.74%)
Jan 27, 2017 37.75 37.85 36.95 37.40 488,607 -0.35(-0.93%)
Jan 26, 2017 38.60 38.75 37.52 37.75 557,742 -0.80(-2.08%)
Jan 25, 2017 38.55 39.05 37.67 38.55 1,220,381 +0.85(+2.25%)
Jan 24, 2017 34.75 37.83 34.65 37.70 1,561,313 +3.30(+9.59%)
Jan 23, 2017 35.05 35.60 34.15 34.40 986,166 -0.75(-2.13%)
Jan 20, 2017 35.20 35.45 34.80 35.15 655,723 +0.05(+0.14%)
Jan 19, 2017 35.05 36.55 34.90 35.10 1,318,807 +0.40(+1.15%)
Jan 18, 2017 35.05 35.25 34.20 34.70 866,358 -0.20(-0.57%)
Jan 17, 2017 36.05 36.05 34.77 34.90 678,616 -1.45(-3.99%)
Jan 13, 2017 36.35 36.35 36.35 0 +0.30(+0.83%)
Jan 12, 2017 37.25 37.25 35.12 36.05 1,251,091 -0.50(-1.37%)
Jan 11, 2017 37.35 37.45 36.20 36.55 1,019,422 -0.95(-2.53%)
Jan 10, 2017 36.60 37.55 36.30 37.50 1,281,702 +1.15(+3.16%)
Jan 09, 2017 36.35 36.84 36.23 36.35 939,730 -0.20(-0.55%)
Jan 06, 2017 36.85 37.20 35.90 36.55 737,814 -0.25(-0.68%)
Jan 05, 2017 37.45 37.60 36.65 36.80 578,433 -0.80(-2.13%)
Jan 04, 2017 37.55 38.45 36.85 37.60 1,088,957 +0.30(+0.80%)
Jan 03, 2017 39.40 39.70 36.85 37.30 1,190,327 -1.35(-3.49%)
Dec 30, 2016 38.65 38.65 38.65 0 -0.65(-1.65%)
Dec 29, 2016 39.35 39.74 38.75 39.30 661,543 -0.10(-0.25%)
Dec 28, 2016 41.45 41.50 39.30 39.40 645,844 -1.75(-4.25%)
Dec 27, 2016 40.50 41.40 40.25 41.15 454,593 +0.65(+1.60%)
Dec 23, 2016 40.50 40.50 40.50 0 +0.60(+1.50%)
Dec 22, 2016 40.35 40.77 39.65 39.90 330,174 -0.40(-0.99%)
Dec 21, 2016 40.05 40.70 39.85 40.30 425,797 +0.10(+0.25%)
Dec 20, 2016 40.00 40.35 39.50 40.20 501,889 +0.25(+0.63%)
Dec 19, 2016 39.30 40.40 39.00 39.95 512,757 +0.85(+2.17%)
Dec 16, 2016 40.40 41.20 38.85 39.10 1,755,458 -1.10(-2.74%)
Dec 15, 2016 39.00 40.95 39.00 40.20 968,326 +1.30(+3.34%)
Dec 14, 2016 40.45 40.75 37.90 38.90 1,480,564 -1.60(-3.95%)
Dec 13, 2016 41.95 42.70 40.40 40.50 715,709 -1.10(-2.64%)
Dec 12, 2016 42.15 43.23 40.85 41.60 604,345 -0.80(-1.89%)
Dec 09, 2016 44.50 44.70 40.00 42.40 1,941,542 -1.10(-2.53%)
Dec 08, 2016 40.45 44.00 40.11 43.50 2,132,516 +3.90(+9.85%)
Dec 07, 2016 39.85 40.34 39.20 39.60 528,052 -0.40(-1.00%)
Dec 06, 2016 39.70 40.15 39.06 40.00 869,098 +0.50(+1.27%)
Dec 05, 2016 37.20 40.35 37.15 39.50 1,332,866 +2.50(+6.76%)
Dec 02, 2016 37.60 37.80 35.90 37.00 1,079,034 -0.80(-2.12%)
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.