T-Mobile US (NQ: TMUS )

199.64 +2.96 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.95 60.07 59.02 59.69 4,889,036 +0.32(+0.53%)
Jun 29, 2017 60.25 60.32 58.68 59.38 7,324,505 -1.16(-1.92%)
Jun 28, 2017 60.08 60.60 59.91 60.54 3,220,102 +0.46(+0.77%)
Jun 27, 2017 60.31 61.58 59.79 60.08 10,426,675 -2.11(-3.39%)
Jun 26, 2017 62.63 62.82 62.16 62.18 1,620,003 -0.25(-0.39%)
Jun 23, 2017 62.83 62.43 2,118,686 -0.16(-0.25%)
Jun 22, 2017 62.66 62.98 62.29 62.59 4,245,865 -0.01(-0.02%)
Jun 21, 2017 62.87 63.09 62.28 62.60 3,253,062 -0.40(-0.64%)
Jun 20, 2017 62.82 63.54 61.80 63.00 6,324,259 -0.03(-0.05%)
Jun 19, 2017 62.63 63.05 62.33 63.03 3,024,278 +0.87(+1.39%)
Jun 16, 2017 62.30 62.82 61.52 62.17 7,553,153 -0.46(-0.74%)
Jun 15, 2017 61.81 62.76 61.51 62.63 3,943,710 +0.33(+0.52%)
Jun 14, 2017 62.93 63.12 61.89 62.30 3,033,535 -0.73(-1.16%)
Jun 13, 2017 63.77 64.11 62.73 63.03 4,785,872 -0.65(-1.02%)
Jun 12, 2017 62.59 63.79 62.55 63.68 3,589,985 +0.82(+1.30%)
Jun 09, 2017 64.71 64.71 61.79 62.86 6,435,994 -1.82(-2.82%)
Jun 08, 2017 65.03 65.24 64.01 64.69 5,110,541 -0.23(-0.35%)
Jun 07, 2017 65.34 65.41 64.50 64.91 3,074,719 -0.19(-0.29%)
Jun 06, 2017 66.17 66.46 65.02 65.10 4,419,405 -1.27(-1.91%)
Jun 05, 2017 67.27 67.45 66.26 66.37 3,653,159 -0.91(-1.35%)
Jun 02, 2017 66.89 67.37 66.73 67.28 1,882,505 +0.41(+0.62%)
Jun 01, 2017 66.39 66.89 65.96 66.86 2,010,201 +0.47(+0.71%)
May 31, 2017 66.05 66.53 65.76 66.39 5,266,030 +0.33(+0.51%)
May 30, 2017 66.58 67.03 65.93 66.05 2,885,960 -0.71(-1.06%)
May 26, 2017 66.84 67.01 66.49 66.76 3,687,643 -0.06(-0.09%)
May 25, 2017 66.79 67.39 66.69 66.82 2,255,506 -0.03(-0.04%)
May 24, 2017 66.78 66.87 66.03 66.85 2,523,844 +0.27(+0.40%)
May 23, 2017 66.50 66.84 66.07 66.59 2,132,112 +0.39(+0.60%)
May 22, 2017 65.32 66.21 65.24 66.19 2,779,319 +0.84(+1.28%)
May 19, 2017 65.69 66.05 64.99 65.36 5,051,878 +0.64(+0.99%)
May 18, 2017 62.78 65.26 62.66 64.72 5,012,876 +1.78(+2.83%)
May 17, 2017 64.44 65.42 62.83 62.93 6,402,093 -1.97(-3.03%)
May 16, 2017 64.65 65.27 64.50 64.90 3,490,213 +0.22(+0.33%)
May 15, 2017 64.61 64.84 64.02 64.69 3,538,147 +0.14(+0.21%)
May 12, 2017 65.81 65.85 64.25 64.55 3,789,318 -0.26(-0.40%)
May 11, 2017 65.05 65.30 64.17 64.80 3,091,918 -0.19(-0.29%)
May 10, 2017 65.92 66.60 64.93 64.99 6,240,093 +0.49(+0.76%)
May 09, 2017 64.97 65.05 64.16 64.50 3,436,029 -0.64(-0.98%)
May 08, 2017 65.82 66.05 64.82 65.14 3,950,099 -0.33(-0.51%)
May 05, 2017 64.78 65.47 64.32 65.47 2,749,270 +0.99(+1.54%)
May 04, 2017 64.48 64.63 63.92 64.48 3,420,924 +0.13(+0.20%)
May 03, 2017 65.80 66.11 64.10 64.35 6,468,207 -1.57(-2.38%)
May 02, 2017 67.51 67.83 65.55 65.92 3,827,677 -1.35(-2.01%)
May 01, 2017 66.79 67.35 66.42 67.27 4,325,259 +1.02(+1.55%)
Apr 28, 2017 66.75 66.83 65.95 66.24 3,873,400 -0.46(-0.69%)
Apr 27, 2017 66.63 67.15 66.47 66.70 2,954,754 +0.16(+0.24%)
Apr 26, 2017 66.66 66.73 66.11 66.55 4,800,363 +0.23(+0.34%)
Apr 25, 2017 64.99 66.42 64.26 66.32 6,832,456 +1.40(+2.15%)
Apr 24, 2017 64.04 64.96 63.98 64.92 5,650,169 +1.21(+1.90%)
Apr 21, 2017 64.24 64.24 63.55 63.71 4,933,691 -0.11(-0.17%)
Apr 20, 2017 64.21 64.41 63.79 63.82 2,652,632 -0.32(-0.49%)
Apr 19, 2017 64.06 64.51 63.83 64.13 3,458,458 +0.51(+0.80%)
Apr 18, 2017 63.83 64.33 63.59 63.62 2,008,509 -0.32(-0.51%)
Apr 17, 2017 63.51 63.98 63.23 63.95 2,424,843 +0.89(+1.41%)
Apr 13, 2017 63.17 63.38 62.73 63.06 2,310,578 +0.12(+0.19%)
Apr 12, 2017 62.80 63.02 62.53 62.94 1,573,237 -0.01(-0.02%)
Apr 11, 2017 62.86 63.04 62.48 62.95 2,563,538 +0.04(+0.06%)
Apr 10, 2017 62.91 63.28 62.68 62.91 2,423,262 +0.31(+0.49%)
Apr 07, 2017 62.30 63.16 62.17 62.61 2,546,320 +0.33(+0.54%)
Apr 06, 2017 61.40 62.36 61.27 62.27 6,255,588 -0.26(-0.41%)
Apr 05, 2017 62.79 63.02 62.41 62.53 3,004,374 -0.18(-0.28%)
Apr 04, 2017 62.35 62.96 62.29 62.71 2,645,699 +0.13(+0.20%)
Apr 03, 2017 63.22 63.34 62.01 62.58 4,151,253 -1.02(-1.61%)
Mar 31, 2017 63.96 64.35 63.20 63.60 4,500,552 -0.53(-0.83%)
Mar 30, 2017 63.76 64.21 63.31 64.13 3,000,043 +0.38(+0.60%)
Mar 29, 2017 63.41 64.09 62.99 63.75 3,738,838 +0.50(+0.79%)
Mar 28, 2017 63.02 63.44 62.67 63.25 3,456,929 +0.01(+0.02%)
Mar 27, 2017 62.94 63.30 62.68 63.24 2,636,253 +0.05(+0.08%)
Mar 24, 2017 62.57 63.77 62.29 63.19 4,389,835 +1.03(+1.66%)
Mar 23, 2017 62.17 62.73 61.93 62.16 2,202,739 -0.15(-0.24%)
Mar 22, 2017 61.72 62.61 61.53 62.30 4,097,151 +0.79(+1.28%)
Mar 21, 2017 62.02 62.46 61.39 61.52 3,469,450 -0.63(-1.01%)
Mar 20, 2017 62.42 62.58 61.79 62.15 2,125,139 -0.38(-0.61%)
Mar 17, 2017 62.03 62.82 61.69 62.53 4,633,825 +1.09(+1.78%)
Mar 16, 2017 62.13 62.22 61.13 61.44 2,927,482 -0.59(-0.95%)
Mar 15, 2017 60.67 62.12 60.50 62.03 5,555,627 +1.61(+2.67%)
Mar 14, 2017 60.86 61.09 60.21 60.41 2,345,424 -0.48(-0.79%)
Mar 13, 2017 60.57 61.03 60.19 60.89 3,660,126 +0.35(+0.59%)
Mar 10, 2017 60.64 60.92 59.95 60.54 4,515,037 +0.33(+0.56%)
Mar 09, 2017 60.54 60.74 59.90 60.21 6,144,182 -0.27(-0.44%)
Mar 08, 2017 60.48 61.25 60.42 60.47 4,770,108 -0.22(-0.36%)
Mar 07, 2017 61.57 61.91 60.44 60.69 3,796,787 -1.19(-1.93%)
Mar 06, 2017 62.19 62.53 61.55 61.88 3,415,882 -0.71(-1.13%)
Mar 03, 2017 61.27 62.64 61.05 62.59 4,425,192 +1.00(+1.63%)
Mar 02, 2017 61.25 61.90 60.73 61.58 3,745,331 +0.20(+0.32%)
Mar 01, 2017 61.70 62.01 61.23 61.39 3,835,846 -0.19(-0.30%)
Feb 28, 2017 61.30 61.93 60.76 61.57 4,364,436 +0.35(+0.58%)
Feb 27, 2017 60.37 61.23 59.86 61.22 6,275,725 -0.04(-0.06%)
Feb 24, 2017 61.15 61.62 60.78 61.26 4,641,738 +0.14(+0.23%)
Feb 23, 2017 62.25 62.38 61.00 61.12 5,425,097 -0.99(-1.60%)
Feb 22, 2017 62.30 62.50 61.66 62.12 2,696,296 -0.12(-0.19%)
Feb 21, 2017 62.44 62.64 61.38 62.23 5,665,674 -0.71(-1.13%)
Feb 17, 2017 62.94 62.94 62.94 0 +3.26(+5.46%)
Feb 16, 2017 60.25 60.46 59.40 59.68 3,911,657 -0.67(-1.12%)
Feb 15, 2017 60.53 60.86 59.81 60.36 9,378,798 -0.30(-0.50%)
Feb 14, 2017 60.30 61.88 58.60 60.66 18,252,600 +0.69(+1.15%)
Feb 13, 2017 59.66 60.07 59.11 59.97 11,847,669 -1.47(-2.39%)
Feb 10, 2017 61.21 61.58 60.46 61.44 3,889,099 +0.14(+0.22%)
Feb 09, 2017 60.77 61.47 60.77 61.30 3,220,689 +0.35(+0.58%)
Feb 08, 2017 60.56 61.66 60.39 60.94 5,641,311 +0.00(+0.00%)
Feb 07, 2017 60.10 61.10 59.68 60.94 3,422,074 +0.92(+1.53%)
Feb 06, 2017 60.20 60.44 59.96 60.03 3,820,331 -0.39(-0.65%)
Feb 03, 2017 60.31 60.77 59.88 60.42 5,220,804 +0.21(+0.34%)
Feb 02, 2017 61.93 62.00 59.50 60.22 6,097,599 -2.08(-3.34%)
Feb 01, 2017 61.31 62.68 61.29 62.29 9,076,209 +0.97(+1.59%)
Jan 31, 2017 60.31 61.66 60.25 61.32 4,572,086 +1.12(+1.86%)
Jan 30, 2017 60.96 61.13 59.66 60.20 5,442,958 -1.27(-2.07%)
Jan 27, 2017 62.71 62.71 60.74 61.47 6,392,571 -0.94(-1.50%)
Jan 26, 2017 60.18 62.67 60.17 62.40 12,633,217 +2.59(+4.33%)
Jan 25, 2017 59.28 60.06 58.93 59.81 4,065,412 +0.51(+0.86%)
Jan 24, 2017 59.09 59.64 58.71 59.30 3,963,589 -0.02(-0.03%)
Jan 23, 2017 59.84 59.92 59.19 59.32 3,615,781 +0.61(+1.04%)
Jan 20, 2017 59.61 59.80 58.60 58.71 3,972,530 -0.44(-0.75%)
Jan 19, 2017 57.63 59.71 57.55 59.15 6,130,107 +1.39(+2.40%)
Jan 18, 2017 56.66 57.95 56.51 57.76 5,400,045 +1.59(+2.82%)
Jan 17, 2017 56.38 57.25 56.02 56.18 4,178,771 -0.14(-0.24%)
Jan 13, 2017 56.32 56.32 56.32 0 +0.04(+0.07%)
Jan 12, 2017 56.52 56.62 55.71 56.28 2,321,828 -0.31(-0.54%)
Jan 11, 2017 57.65 58.04 56.40 56.58 4,789,814 -1.26(-2.18%)
Jan 10, 2017 54.87 57.94 54.45 57.84 5,543,004 +2.04(+3.65%)
Jan 09, 2017 55.71 56.12 55.41 55.80 3,381,418 -0.10(-0.18%)
Jan 06, 2017 56.99 57.25 55.77 55.90 4,850,770 -0.83(-1.46%)
Jan 05, 2017 57.87 58.51 56.21 56.73 5,511,460 -1.19(-2.06%)
Jan 04, 2017 57.47 58.55 57.15 57.92 5,626,601 +0.49(+0.86%)
Jan 03, 2017 57.21 58.01 56.87 57.43 3,050,768 +0.80(+1.41%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.53(-0.93%)
Dec 29, 2016 57.18 57.79 57.07 57.16 1,697,869 +0.05(+0.09%)
Dec 28, 2016 57.54 57.54 57.06 57.11 1,413,688 -0.32(-0.55%)
Dec 27, 2016 57.21 57.66 57.14 57.43 1,634,346 +0.30(+0.52%)
Dec 23, 2016 57.13 57.13 57.13 0 -0.06(-0.10%)
Dec 22, 2016 57.53 57.53 56.58 57.19 1,120,748 +0.26(+0.45%)
Dec 21, 2016 57.59 57.59 56.84 56.94 1,643,177 -0.24(-0.41%)
Dec 20, 2016 56.94 57.40 56.92 57.17 1,432,239 +0.26(+0.45%)
Dec 19, 2016 56.36 57.36 56.18 56.92 1,956,711 +0.78(+1.39%)
Dec 16, 2016 56.65 56.78 55.76 56.14 3,484,137 -0.24(-0.42%)
Dec 15, 2016 55.98 56.86 55.45 56.38 3,282,057 +0.69(+1.24%)
Dec 14, 2016 55.88 56.31 55.39 55.69 3,349,485 -0.10(-0.18%)
Dec 13, 2016 55.70 56.21 55.57 55.78 3,378,853 +0.51(+0.93%)
Dec 12, 2016 55.78 55.93 55.02 55.27 4,220,213 -0.60(-1.07%)
Dec 09, 2016 57.68 57.75 55.73 55.87 3,459,058 -1.78(-3.09%)
Dec 08, 2016 57.51 58.29 57.09 57.66 4,220,565 +0.16(+0.27%)
Dec 07, 2016 55.82 57.58 55.09 57.50 7,711,697 +2.36(+4.29%)
Dec 06, 2016 54.18 55.82 53.69 55.13 7,733,715 +0.96(+1.76%)
Dec 05, 2016 53.77 54.36 53.72 54.18 2,030,580 +0.57(+1.07%)
Dec 02, 2016 53.79 53.98 53.01 53.61 3,135,809 +0.18(+0.33%)
Dec 01, 2016 53.28 53.70 52.96 53.43 4,482,579 +0.05(+0.09%)
Nov 30, 2016 54.61 55.23 53.38 53.38 5,288,332 -1.16(-2.13%)
Nov 29, 2016 54.14 54.99 53.94 54.54 3,876,158 +0.40(+0.75%)
Nov 28, 2016 53.84 54.19 53.19 54.14 4,301,350 +0.38(+0.71%)
Nov 25, 2016 53.47 54.09 53.29 53.76 1,402,409 +0.25(+0.46%)
Nov 23, 2016 53.51 53.51 53.51 0 +0.10(+0.18%)
Nov 22, 2016 52.83 53.82 52.83 53.41 3,799,211 +0.51(+0.97%)
Nov 21, 2016 52.68 53.15 52.29 52.90 3,495,619 +0.13(+0.24%)
Nov 18, 2016 52.32 52.93 52.28 52.77 1,795,841 +0.20(+0.37%)
Nov 17, 2016 51.82 52.68 51.69 52.57 2,849,344 +0.65(+1.25%)
Nov 16, 2016 51.84 52.13 51.33 51.92 4,289,667 -0.72(-1.37%)
Nov 15, 2016 52.13 52.80 51.61 52.64 4,434,019 +0.53(+1.02%)
Nov 14, 2016 51.08 53.09 51.08 52.11 6,851,466 +0.37(+0.72%)
Nov 11, 2016 51.23 52.10 50.75 51.74 3,652,157 +0.35(+0.69%)
Nov 10, 2016 52.19 52.33 50.22 51.38 10,691,056 -0.82(-1.57%)
Nov 09, 2016 48.44 52.27 48.30 52.20 7,687,128 +2.51(+5.05%)
Nov 08, 2016 49.69 49.97 49.38 49.69 1,897,014 +0.11(+0.22%)
Nov 07, 2016 49.62 50.10 49.24 49.58 3,911,160 +0.98(+2.03%)
Nov 04, 2016 48.04 49.82 48.04 48.60 3,311,633 -0.17(-0.34%)
Nov 03, 2016 48.52 49.14 48.46 48.76 4,152,000 +0.33(+0.69%)
Nov 02, 2016 48.50 49.01 48.01 48.43 3,330,480 -0.11(-0.22%)
Nov 01, 2016 48.92 49.06 48.08 48.54 2,847,931 -0.43(-0.88%)
Oct 31, 2016 48.87 49.24 48.57 48.97 3,583,914 +0.37(+0.77%)
Oct 28, 2016 48.49 49.21 48.33 48.60 3,277,902 -0.15(-0.30%)
Oct 27, 2016 48.79 48.99 48.20 48.74 4,226,255 +0.00(+0.00%)
Oct 26, 2016 48.92 49.63 48.60 48.74 11,367,769 -0.10(-0.20%)
Oct 25, 2016 50.39 50.86 48.67 48.84 12,094,445 -1.57(-3.11%)
Oct 24, 2016 47.58 50.56 47.58 50.41 21,527,170 +4.37(+9.50%)
Oct 21, 2016 46.14 46.56 45.87 46.04 5,928,495 -0.30(-0.64%)
Oct 20, 2016 46.31 46.43 45.78 46.33 2,409,607 -0.27(-0.57%)
Oct 19, 2016 46.37 46.67 46.06 46.60 3,001,605 -0.03(-0.06%)
Oct 18, 2016 46.19 46.79 46.13 46.63 2,880,006 +0.82(+1.78%)
Oct 17, 2016 45.39 45.83 45.34 45.81 1,726,533 +0.29(+0.63%)
Oct 14, 2016 45.35 46.28 45.20 45.52 2,265,612 +0.22(+0.48%)
Oct 13, 2016 44.89 45.33 44.38 45.31 3,052,060 -0.02(-0.04%)
Oct 12, 2016 44.91 45.44 44.82 45.33 1,416,499 +0.41(+0.92%)
Oct 11, 2016 45.47 45.47 44.53 44.91 2,016,969 -0.53(-1.17%)
Oct 10, 2016 44.61 45.52 44.51 45.44 2,261,560 +0.87(+1.94%)
Oct 07, 2016 45.04 45.04 44.22 44.58 2,978,139 -0.23(-0.51%)
Oct 06, 2016 45.20 45.40 44.56 44.80 3,120,275 -0.56(-1.23%)
Oct 05, 2016 46.22 46.22 45.32 45.36 2,408,759 -0.67(-1.47%)
Oct 04, 2016 46.06 46.53 45.92 46.04 3,545,087 -0.13(-0.28%)
Oct 03, 2016 45.83 46.39 45.58 46.16 2,136,181 +0.16(+0.34%)
Sep 30, 2016 45.75 46.50 45.48 46.01 3,865,017 +0.26(+0.56%)
Sep 29, 2016 46.00 46.12 45.51 45.75 2,496,667 -0.34(-0.75%)
Sep 28, 2016 46.07 46.24 45.70 46.09 1,747,467 -0.09(-0.19%)
Sep 27, 2016 46.17 46.55 45.97 46.18 3,435,844 -0.02(-0.04%)
Sep 26, 2016 46.06 46.39 45.93 46.20 2,101,854 -0.36(-0.78%)
Sep 23, 2016 46.26 46.72 46.13 46.57 2,720,517 +0.26(+0.55%)
Sep 22, 2016 45.43 46.39 45.02 46.31 3,360,154 +1.13(+2.51%)
Sep 21, 2016 44.32 45.34 43.92 45.18 3,970,524 +1.36(+3.10%)
Sep 20, 2016 45.54 45.54 43.81 43.82 5,379,884 -1.41(-3.11%)
Sep 19, 2016 45.90 46.02 45.03 45.23 1,965,927 -0.61(-1.33%)
Sep 16, 2016 46.34 46.94 45.61 45.84 5,508,810 -0.62(-1.34%)
Sep 15, 2016 45.30 46.73 45.19 46.46 2,939,564 +1.29(+2.86%)
Sep 14, 2016 44.66 45.58 44.63 45.17 4,049,263 +0.52(+1.17%)
Sep 13, 2016 45.00 45.25 44.06 44.65 3,855,968 -0.58(-1.28%)
Sep 12, 2016 43.82 45.42 43.67 45.23 3,857,673 +1.27(+2.89%)
Sep 09, 2016 45.39 45.73 43.94 43.96 3,598,723 -2.04(-4.43%)
Sep 08, 2016 45.93 46.23 45.71 46.00 2,464,142 -0.02(-0.04%)
Sep 07, 2016 46.26 46.35 45.73 46.02 2,939,558 -0.47(-1.02%)
Sep 06, 2016 46.43 46.66 46.08 46.49 2,546,677 -0.08(-0.17%)
Sep 02, 2016 46.04 46.57 46.57 46.57 2,581,858 +1.02(+2.25%)
Sep 01, 2016 45.70 46.22 45.50 45.54 2,684,517 -0.09(-0.19%)
Aug 31, 2016 45.30 45.75 45.12 45.63 2,470,521 +0.24(+0.52%)
Aug 30, 2016 46.09 46.27 45.28 45.40 2,609,026 -0.62(-1.35%)
Aug 29, 2016 45.93 46.46 45.79 46.02 2,653,716 +0.76(+1.68%)
Aug 26, 2016 45.71 45.78 44.76 45.26 2,083,803 -0.32(-0.69%)
Aug 25, 2016 45.60 45.89 45.42 45.57 1,169,012 +0.07(+0.15%)
Aug 24, 2016 45.95 46.33 45.39 45.50 1,640,910 -0.61(-1.32%)
Aug 23, 2016 46.24 46.59 46.01 46.11 1,588,076 +0.12(+0.26%)
Aug 22, 2016 45.56 46.03 45.40 46.00 1,430,778 +0.43(+0.95%)
Aug 19, 2016 46.08 46.13 45.36 45.56 1,755,837 -0.70(-1.51%)
Aug 18, 2016 45.64 46.31 45.42 46.26 3,010,379 +0.59(+1.29%)
Aug 17, 2016 45.63 46.34 44.97 45.67 3,615,239 +0.14(+0.30%)
Aug 16, 2016 46.03 46.23 45.53 45.53 1,752,900 -0.52(-1.13%)
Aug 15, 2016 46.41 46.69 46.00 46.06 1,806,489 -0.18(-0.38%)
Aug 12, 2016 45.90 46.86 45.90 46.23 1,730,436 +0.12(+0.26%)
Aug 11, 2016 46.39 46.71 45.98 46.11 2,583,192 -0.36(-0.78%)
Aug 10, 2016 47.02 47.05 46.36 46.48 2,094,703 -0.43(-0.92%)
Aug 09, 2016 47.11 47.28 46.73 46.91 1,810,509 +0.03(+0.06%)
Aug 08, 2016 47.00 47.37 46.73 46.88 3,102,189 -0.17(-0.36%)
Aug 05, 2016 46.68 47.14 46.40 47.05 2,436,345 +0.44(+0.95%)
Aug 04, 2016 46.51 46.64 46.13 46.61 1,881,206 +0.12(+0.25%)
Aug 03, 2016 46.08 46.51 45.77 46.49 3,429,111 +0.39(+0.85%)
Aug 02, 2016 46.19 46.43 45.50 46.09 2,209,678 -0.26(-0.55%)
Aug 01, 2016 45.83 46.68 45.79 46.35 3,428,114 +0.72(+1.58%)
Jul 29, 2016 45.52 46.24 45.42 45.63 3,287,220 +0.12(+0.26%)
Jul 28, 2016 44.91 45.54 44.72 45.51 3,475,101 +0.57(+1.27%)
Jul 27, 2016 45.15 45.24 43.61 44.94 7,420,929 +0.65(+1.47%)
Jul 26, 2016 44.31 44.41 43.75 44.29 3,229,055 -0.06(-0.13%)
Jul 25, 2016 44.80 44.94 44.19 44.35 3,932,854 -0.39(-0.88%)
Jul 22, 2016 44.24 44.86 44.14 44.75 2,348,265 +0.76(+1.72%)
Jul 21, 2016 43.95 44.19 43.29 43.99 2,955,938 +0.13(+0.29%)
Jul 20, 2016 43.61 43.88 43.17 43.86 1,673,235 +0.16(+0.36%)
Jul 19, 2016 43.63 43.88 43.46 43.70 1,342,212 +0.01(+0.02%)
Jul 18, 2016 43.96 44.02 43.33 43.69 1,945,964 -0.04(-0.09%)
Jul 15, 2016 43.66 44.24 43.36 43.73 3,078,749 +0.37(+0.86%)
Jul 14, 2016 43.82 43.92 43.30 43.36 2,876,363 -0.18(-0.41%)
Jul 13, 2016 43.24 43.61 42.60 43.53 2,466,794 +0.56(+1.31%)
Jul 12, 2016 43.43 43.59 42.90 42.97 2,315,063 -0.39(-0.91%)
Jul 11, 2016 43.10 43.44 42.95 43.37 2,781,525 +0.45(+1.06%)
Jul 08, 2016 42.54 43.05 42.30 42.91 2,429,493 +0.61(+1.44%)
Jul 07, 2016 42.55 42.82 42.18 42.30 1,540,620 -0.25(-0.58%)
Jul 05, 2016 42.34 42.86 42.12 42.55 2,505,339 +0.22(+0.51%)
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.