Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 40.10 40.45 37.05 37.80 1,217,398 -2.30(-5.74%)
Nov 30, 2016 41.50 41.99 39.30 40.10 704,904 -1.25(-3.02%)
Nov 29, 2016 41.15 42.00 40.55 41.35 425,393 +0.05(+0.12%)
Nov 28, 2016 41.20 41.95 40.90 41.30 515,467 +0.10(+0.24%)
Nov 25, 2016 41.50 41.50 40.50 41.20 171,002 -0.10(-0.24%)
Nov 23, 2016 41.30 41.30 41.30 0 +0.20(+0.49%)
Nov 22, 2016 40.50 41.35 40.05 41.10 752,408 +0.60(+1.48%)
Nov 21, 2016 42.30 42.50 40.25 40.50 1,093,706 -1.70(-4.03%)
Nov 18, 2016 41.75 42.30 41.20 42.20 912,445 +0.65(+1.56%)
Nov 17, 2016 40.45 41.70 40.22 41.55 1,282,799 +0.90(+2.21%)
Nov 16, 2016 38.45 40.77 38.41 40.65 1,233,420 +1.85(+4.77%)
Nov 15, 2016 37.85 39.42 37.75 38.80 1,481,091 +1.35(+3.60%)
Nov 14, 2016 36.60 37.95 36.60 37.45 1,001,163 +0.85(+2.32%)
Nov 11, 2016 34.65 37.00 34.31 36.60 1,438,260 +1.90(+5.48%)
Nov 10, 2016 37.00 37.05 35.15 34.70 1,222,122 -1.80(-4.93%)
Nov 09, 2016 35.70 36.70 35.10 36.50 585,403 +0.00(+0.00%)
Nov 08, 2016 35.85 37.00 35.65 36.50 789,313 +0.65(+1.81%)
Nov 07, 2016 36.35 37.05 35.75 35.85 1,332,229 +1.45(+4.22%)
Nov 04, 2016 35.45 35.80 34.20 34.40 867,826 -1.05(-2.96%)
Nov 03, 2016 35.60 36.40 35.40 35.45 704,190 -0.15(-0.42%)
Nov 02, 2016 36.05 37.10 35.05 35.60 976,527 -0.20(-0.56%)
Nov 01, 2016 33.60 36.20 33.60 35.80 2,301,691 +2.20(+6.55%)
Oct 31, 2016 37.75 37.95 32.90 33.60 3,507,547 -3.85(-10.28%)
Oct 28, 2016 37.50 41.15 34.70 37.45 2,136,408 -1.45(-3.73%)
Oct 27, 2016 40.80 41.50 38.50 38.90 2,157,383 -1.75(-4.31%)
Oct 26, 2016 40.85 41.40 40.20 40.65 545,561 -0.20(-0.49%)
Oct 25, 2016 41.50 41.99 40.75 40.85 489,706 -0.55(-1.33%)
Oct 24, 2016 40.75 41.55 40.55 41.40 474,989 +1.00(+2.48%)
Oct 21, 2016 40.63 40.97 40.32 40.40 352,550 -0.64(-1.56%)
Oct 20, 2016 40.50 41.11 40.18 41.04 598,291 +0.40(+0.98%)
Oct 19, 2016 40.44 40.79 40.02 40.64 277,808 +0.25(+0.62%)
Oct 18, 2016 40.70 40.80 40.23 40.39 447,529 +0.14(+0.35%)
Oct 17, 2016 40.50 40.80 39.99 40.25 498,509 -0.22(-0.54%)
Oct 14, 2016 40.75 41.41 40.45 40.47 420,372 -0.26(-0.64%)
Oct 13, 2016 40.38 40.79 39.12 40.73 1,088,949 -0.24(-0.59%)
Oct 12, 2016 40.70 41.43 40.11 40.97 841,201 +0.24(+0.59%)
Oct 11, 2016 41.03 42.87 39.84 40.73 2,954,745 -3.77(-8.47%)
Oct 10, 2016 44.36 44.99 44.36 44.50 492,666 +0.26(+0.59%)
Oct 07, 2016 44.73 45.25 43.88 44.24 757,301 -0.24(-0.54%)
Oct 06, 2016 43.37 44.69 43.19 44.48 896,461 +1.11(+2.56%)
Oct 05, 2016 42.99 43.81 42.50 43.37 945,441 +1.25(+2.97%)
Oct 04, 2016 41.63 42.24 41.43 42.12 590,862 +0.67(+1.62%)
Oct 03, 2016 41.95 41.97 41.14 41.45 507,281 -0.32(-0.77%)
Sep 30, 2016 41.59 41.97 41.18 41.77 1,017,398 +0.41(+0.99%)
Sep 29, 2016 41.99 41.99 41.03 41.36 721,821 -0.63(-1.50%)
Sep 28, 2016 42.07 42.35 41.45 41.99 639,459 +0.15(+0.36%)
Sep 27, 2016 40.75 41.92 40.41 41.84 803,815 +0.86(+2.10%)
Sep 26, 2016 41.05 41.47 40.32 40.98 929,420 +0.01(+0.02%)
Sep 23, 2016 41.59 41.77 40.81 40.97 864,296 -0.82(-1.96%)
Sep 22, 2016 40.36 41.80 40.36 41.79 1,051,067 +1.47(+3.65%)
Sep 21, 2016 39.88 40.96 39.58 40.32 1,036,205 +0.45(+1.13%)
Sep 20, 2016 41.00 41.12 39.20 39.87 1,245,160 -0.68(-1.68%)
Sep 19, 2016 39.98 41.18 39.80 40.55 1,392,401 +1.34(+3.42%)
Sep 16, 2016 39.89 39.90 39.00 39.21 2,173,735 +0.06(+0.15%)
Sep 15, 2016 38.30 39.57 38.30 39.15 968,738 +0.85(+2.22%)
Sep 14, 2016 37.25 38.92 37.25 38.30 862,891 +1.11(+2.98%)
Sep 13, 2016 37.28 37.77 36.80 37.19 757,054 -0.16(-0.43%)
Sep 12, 2016 35.98 37.50 35.37 37.35 1,041,668 +0.92(+2.53%)
Sep 09, 2016 37.60 38.00 36.20 36.43 1,120,868 -1.17(-3.11%)
Sep 08, 2016 37.33 37.82 36.94 37.60 768,015 +0.25(+0.67%)
Sep 07, 2016 36.83 37.45 36.57 37.35 1,404,017 +1.10(+3.03%)
Sep 06, 2016 35.45 36.85 35.39 36.25 1,550,209 +1.01(+2.87%)
Sep 02, 2016 34.75 35.24 35.24 35.24 567,500 +0.74(+2.14%)
Sep 01, 2016 35.24 35.45 34.47 34.50 1,731,585 -0.62(-1.77%)
Aug 31, 2016 34.48 35.25 34.34 35.12 797,026 +0.57(+1.65%)
Aug 30, 2016 34.55 35.25 34.16 34.55 664,215 +0.02(+0.06%)
Aug 29, 2016 33.83 34.60 33.80 34.53 407,728 +0.64(+1.89%)
Aug 26, 2016 33.78 34.15 33.47 33.89 795,255 +0.02(+0.06%)
Aug 25, 2016 33.50 34.00 33.20 33.87 330,803 +0.21(+0.62%)
Aug 24, 2016 34.13 34.24 33.58 33.66 386,063 -0.55(-1.61%)
Aug 23, 2016 33.96 34.39 33.78 34.21 998,840 +0.17(+0.50%)
Aug 22, 2016 34.65 34.67 33.50 34.04 1,475,041 -0.56(-1.62%)
Aug 19, 2016 34.45 34.79 34.27 34.60 1,140,871 +0.29(+0.85%)
Aug 18, 2016 32.22 34.56 32.04 34.31 1,756,395 +2.31(+7.22%)
Aug 17, 2016 32.59 32.86 31.82 32.00 591,348 -0.83(-2.53%)
Aug 16, 2016 32.86 32.99 32.24 32.83 584,767 +0.17(+0.52%)
Aug 15, 2016 32.90 32.98 32.14 32.66 697,093 -0.06(-0.18%)
Aug 12, 2016 32.00 32.86 31.50 32.72 822,082 +0.91(+2.86%)
Aug 11, 2016 30.69 32.05 30.24 31.81 1,184,276 -0.01(-0.03%)
Aug 10, 2016 33.41 33.50 30.17 31.82 2,431,233 -0.31(-0.96%)
Aug 09, 2016 31.16 32.48 30.79 32.13 1,063,663 +0.86(+2.75%)
Aug 08, 2016 31.50 31.50 30.86 31.27 565,881 -0.06(-0.19%)
Aug 05, 2016 31.27 31.89 30.93 31.33 565,190 +0.44(+1.42%)
Aug 04, 2016 30.88 31.23 30.56 30.89 486,594 +0.12(+0.39%)
Aug 03, 2016 30.05 31.05 29.86 30.77 969,254 +1.25(+4.23%)
Aug 02, 2016 30.34 30.47 29.31 29.52 446,708 -0.89(-2.93%)
Aug 01, 2016 30.33 30.48 29.98 30.41 498,539 +0.16(+0.53%)
Jul 29, 2016 30.28 30.62 29.70 30.25 408,495 -0.21(-0.69%)
Jul 28, 2016 29.14 30.57 28.43 30.46 1,223,486 -0.47(-1.52%)
Jul 27, 2016 30.95 31.04 30.54 30.93 552,358 +0.21(+0.68%)
Jul 26, 2016 30.60 31.41 30.54 30.72 968,359 +0.24(+0.79%)
Jul 25, 2016 28.43 30.65 28.40 30.48 2,060,097 +2.99(+10.88%)
Jul 22, 2016 26.65 27.52 26.51 27.49 522,330 +0.76(+2.84%)
Jul 21, 2016 27.28 27.45 26.68 26.73 468,313 -0.46(-1.69%)
Jul 20, 2016 26.82 27.68 26.80 27.19 951,996 +0.90(+3.42%)
Jul 19, 2016 26.66 27.12 26.22 26.29 778,105 -0.50(-1.87%)
Jul 18, 2016 26.49 26.90 26.28 26.79 973,283 +0.39(+1.48%)
Jul 15, 2016 25.78 26.79 25.35 26.40 1,135,086 +0.82(+3.21%)
Jul 14, 2016 24.86 25.86 24.84 25.58 1,016,127 +0.84(+3.40%)
Jul 13, 2016 25.14 25.71 24.59 24.74 814,154 -0.21(-0.84%)
Jul 12, 2016 25.00 25.00 24.34 24.95 479,859 +0.20(+0.81%)
Jul 11, 2016 24.67 24.97 24.47 24.75 604,674 +0.24(+0.98%)
Jul 08, 2016 24.13 24.56 23.80 24.51 372,552 +0.65(+2.72%)
Jul 07, 2016 23.40 23.96 23.40 23.86 351,438 +0.36(+1.53%)
Jul 05, 2016 23.60 23.65 23.02 23.50 352,881 -0.15(-0.63%)
Jul 01, 2016 24.21 23.65 23.65 23.65 624,300 -0.55(-2.27%)
Jun 30, 2016 24.13 24.13 23.72 24.20 908,979 +0.18(+0.75%)
Jun 29, 2016 23.78 24.27 23.30 24.02 883,813 +0.49(+2.08%)
Jun 28, 2016 22.52 23.59 22.52 23.53 952,768 +1.20(+5.37%)
Jun 27, 2016 24.15 24.35 22.04 22.33 1,269,742 -1.90(-7.84%)
Jun 24, 2016 23.75 25.02 23.75 24.23 5,781,661 -0.97(-3.85%)
Jun 23, 2016 24.73 25.58 24.66 25.20 671,978 +0.60(+2.44%)
Jun 22, 2016 24.80 24.93 24.27 24.60 703,319 -0.28(-1.13%)
Jun 21, 2016 24.94 24.98 24.06 24.88 707,104 -0.01(-0.04%)
Jun 20, 2016 25.20 25.40 24.71 24.89 1,099,745 -0.08(-0.32%)
Jun 17, 2016 26.65 27.39 24.82 24.97 1,195,589 -0.48(-1.89%)
Jun 16, 2016 25.72 25.72 24.87 25.45 636,251 -0.36(-1.39%)
Jun 15, 2016 25.12 26.15 24.82 25.81 990,482 +1.33(+5.43%)
Jun 14, 2016 24.09 24.53 23.98 24.48 375,043 +0.37(+1.53%)
Jun 13, 2016 24.36 24.55 24.04 24.11 581,369 -0.42(-1.71%)
Jun 10, 2016 24.48 25.05 24.06 24.53 668,281 -0.15(-0.61%)
Jun 09, 2016 24.66 24.76 24.29 24.68 403,277 -0.10(-0.40%)
Jun 08, 2016 24.86 25.25 24.54 24.78 571,369 -0.08(-0.32%)
Jun 07, 2016 25.03 25.31 24.83 24.86 294,068 -0.25(-1.00%)
Jun 06, 2016 24.65 25.19 24.44 25.11 421,272 +0.58(+2.36%)
Jun 03, 2016 24.26 24.59 24.17 24.53 472,716 +0.04(+0.16%)
Jun 02, 2016 25.40 25.72 24.49 24.49 1,001,042 -0.87(-3.43%)
Jun 01, 2016 25.45 25.85 25.13 25.36 673,987 +0.02(+0.08%)
May 31, 2016 25.50 26.00 25.14 25.34 907,429 +0.92(+3.77%)
May 27, 2016 23.86 24.42 24.42 24.42 746,900 +0.47(+1.96%)
May 26, 2016 22.89 24.25 22.89 23.95 721,557 +1.17(+5.14%)
May 25, 2016 22.00 23.03 22.00 22.78 922,443 +0.80(+3.64%)
May 24, 2016 22.46 22.48 21.78 21.98 1,090,569 -0.45(-2.01%)
May 23, 2016 22.53 22.89 22.11 22.43 553,471 -0.03(-0.13%)
May 20, 2016 21.84 22.82 21.72 22.46 830,755 +0.75(+3.45%)
May 19, 2016 22.74 22.85 20.80 21.71 1,937,928 -1.35(-5.85%)
May 18, 2016 22.62 23.14 22.55 23.06 247,044 +0.35(+1.54%)
May 17, 2016 23.11 23.31 22.59 22.71 527,115 -0.47(-2.03%)
May 16, 2016 23.33 23.70 23.12 23.18 661,640 -0.26(-1.11%)
May 13, 2016 23.94 24.22 23.28 23.44 619,357 -0.46(-1.92%)
May 12, 2016 23.70 24.16 23.55 23.90 606,729 +0.18(+0.76%)
May 11, 2016 23.50 24.03 23.50 23.72 326,312 +0.23(+0.98%)
May 10, 2016 23.89 23.90 23.23 23.49 566,361 -0.41(-1.72%)
May 09, 2016 24.47 24.63 23.77 23.90 576,136 -0.57(-2.33%)
May 06, 2016 24.59 24.73 23.80 24.47 631,461 -0.19(-0.77%)
May 05, 2016 25.00 25.11 23.43 24.66 1,246,214 -0.34(-1.36%)
May 04, 2016 26.04 26.54 24.82 25.00 954,306 -1.00(-3.85%)
May 03, 2016 25.87 26.44 25.60 26.00 1,158,127 +0.50(+1.96%)
May 02, 2016 25.19 25.68 25.11 25.50 618,572 +0.20(+0.79%)
Apr 29, 2016 25.28 25.35 24.57 25.30 518,507 -0.18(-0.71%)
Apr 28, 2016 25.55 25.96 25.34 25.48 306,708 -0.21(-0.82%)
Apr 27, 2016 24.87 25.88 24.64 25.69 363,250 +0.92(+3.71%)
Apr 26, 2016 25.37 25.70 24.67 24.77 324,381 -0.57(-2.25%)
Apr 25, 2016 25.50 25.98 25.12 25.34 411,892 -0.28(-1.09%)
Apr 22, 2016 25.00 25.75 25.00 25.62 527,270 +0.57(+2.28%)
Apr 21, 2016 24.81 25.28 24.80 25.05 220,545 +0.24(+0.97%)
Apr 20, 2016 24.81 25.02 24.50 24.81 571,392 -0.01(-0.04%)
Apr 19, 2016 25.87 26.14 24.01 24.82 1,424,699 -1.12(-4.32%)
Apr 18, 2016 26.83 27.05 25.61 25.94 521,969 -0.98(-3.64%)
Apr 15, 2016 26.90 27.01 26.06 26.92 277,066 -0.06(-0.22%)
Apr 14, 2016 26.42 27.05 26.25 26.98 245,541 +0.55(+2.08%)
Apr 13, 2016 26.48 26.95 26.31 26.43 342,830 +0.19(+0.72%)
Apr 12, 2016 27.14 27.14 26.13 26.24 356,408 -0.96(-3.53%)
Apr 11, 2016 27.54 27.62 27.08 27.20 288,193 -0.26(-0.95%)
Apr 08, 2016 26.70 27.91 26.59 27.46 653,773 +0.78(+2.92%)
Apr 07, 2016 26.47 26.85 26.28 26.68 570,555 +0.06(+0.23%)
Apr 06, 2016 26.32 27.62 26.25 26.62 523,452 +0.38(+1.45%)
Apr 05, 2016 26.35 26.59 25.93 26.24 433,917 -0.16(-0.61%)
Apr 04, 2016 26.57 26.86 26.11 26.40 286,395 -0.18(-0.68%)
Apr 01, 2016 26.86 26.96 26.49 26.58 273,419 -0.39(-1.45%)
Mar 31, 2016 27.11 27.19 26.79 26.97 424,774 -0.17(-0.63%)
Mar 30, 2016 26.60 27.20 26.50 27.14 755,266 +0.66(+2.49%)
Mar 29, 2016 26.12 26.63 25.93 26.48 338,356 +0.26(+0.99%)
Mar 28, 2016 26.90 27.15 26.20 26.22 437,774 -0.51(-1.91%)
Mar 24, 2016 26.53 26.73 26.73 26.73 552,800 +0.02(+0.07%)
Mar 23, 2016 26.72 27.15 26.66 26.71 374,231 -0.13(-0.48%)
Mar 22, 2016 26.80 27.11 26.64 26.84 561,846 -0.08(-0.30%)
Mar 21, 2016 25.93 27.25 25.84 26.92 664,031 +0.84(+3.22%)
Mar 18, 2016 26.07 26.34 25.69 26.08 605,149 -0.03(-0.11%)
Mar 17, 2016 25.18 26.29 25.12 26.11 653,928 +0.86(+3.41%)
Mar 16, 2016 24.99 25.50 24.82 25.25 382,810 +0.07(+0.28%)
Mar 15, 2016 25.02 25.66 24.79 25.18 570,095 -0.61(-2.37%)
Mar 14, 2016 25.23 26.46 25.11 25.79 751,523 +0.42(+1.66%)
Mar 11, 2016 25.20 25.44 24.45 25.37 659,616 +0.90(+3.68%)
Mar 10, 2016 24.56 24.80 24.21 24.47 436,730 +0.04(+0.16%)
Mar 09, 2016 24.72 25.40 24.14 24.43 524,771 +0.69(+2.91%)
Mar 08, 2016 24.00 24.41 22.13 23.74 1,005,699 -0.82(-3.34%)
Mar 07, 2016 24.59 25.43 24.30 24.56 462,309 -0.43(-1.72%)
Mar 04, 2016 25.60 26.23 24.52 24.99 1,306,491 +0.53(+2.17%)
Mar 03, 2016 24.99 25.10 24.19 24.46 877,443 -0.83(-3.28%)
Mar 02, 2016 24.75 25.65 24.54 25.29 1,231,528 +0.91(+3.73%)
Mar 01, 2016 24.15 24.79 24.00 24.38 1,055,197 +0.35(+1.46%)
Feb 29, 2016 24.42 24.42 23.88 24.03 574,199 +0.03(+0.13%)
Feb 26, 2016 24.26 24.50 23.98 24.00 449,323 -0.25(-1.03%)
Feb 25, 2016 24.24 24.42 24.15 24.25 421,755 -0.01(-0.04%)
Feb 24, 2016 24.04 24.58 23.39 24.26 918,217 +0.18(+0.75%)
Feb 23, 2016 24.85 24.85 23.89 24.08 460,402 -0.12(-0.50%)
Feb 22, 2016 24.55 24.58 23.93 24.20 678,857 +0.33(+1.38%)
Feb 19, 2016 24.13 24.39 23.72 23.87 574,080 -0.52(-2.13%)
Feb 18, 2016 24.51 24.75 24.19 24.39 483,410 +0.00(+0.00%)
Feb 17, 2016 24.00 25.00 23.59 24.39 947,557 +0.58(+2.44%)
Feb 16, 2016 23.51 23.91 23.12 23.81 607,416 +0.70(+3.03%)
Feb 12, 2016 23.11 23.11 23.11 23.11 436,100 +0.08(+0.35%)
Feb 11, 2016 23.89 24.26 22.72 23.03 469,803 -0.94(-3.92%)
Feb 10, 2016 23.18 24.03 23.07 23.97 657,226 +0.97(+4.22%)
Feb 09, 2016 23.39 24.07 22.89 23.00 721,093 -0.56(-2.38%)
Feb 08, 2016 23.50 23.67 22.50 23.56 813,145 -0.23(-0.97%)
Feb 05, 2016 23.75 24.40 23.14 23.79 1,759,368 +1.59(+7.16%)
Feb 04, 2016 21.67 23.74 21.22 22.20 1,529,451 +0.42(+1.93%)
Feb 03, 2016 21.50 22.00 20.60 21.78 1,226,908 +0.67(+3.17%)
Feb 02, 2016 21.02 22.21 20.70 21.11 1,371,431 +0.68(+3.33%)
Feb 01, 2016 19.72 20.50 19.65 20.43 627,374 +0.70(+3.55%)
Jan 29, 2016 19.64 20.20 19.50 19.73 1,119,422 +0.13(+0.66%)
Jan 28, 2016 19.70 20.05 18.99 19.60 382,960 -0.09(-0.46%)
Jan 27, 2016 19.97 20.19 19.53 19.69 311,749 -0.29(-1.45%)
Jan 26, 2016 19.55 20.31 19.55 19.98 382,553 +0.53(+2.72%)
Jan 25, 2016 19.55 19.76 19.37 19.45 170,025 -0.19(-0.97%)
Jan 22, 2016 19.08 19.67 18.90 19.64 314,532 +0.83(+4.41%)
Jan 21, 2016 18.92 19.23 18.59 18.81 526,182 -0.01(-0.05%)
Jan 20, 2016 18.71 18.84 18.10 18.82 299,319 -0.17(-0.90%)
Jan 19, 2016 19.44 19.95 18.71 18.99 417,408 -0.42(-2.16%)
Jan 15, 2016 19.14 19.41 19.41 19.41 438,500 +0.09(+0.47%)
Jan 14, 2016 19.43 19.62 18.65 19.32 389,467 -0.30(-1.53%)
Jan 13, 2016 19.67 19.98 19.06 19.62 242,611 +0.04(+0.20%)
Jan 12, 2016 20.36 20.73 19.20 19.58 410,638 -0.05(-0.25%)
Jan 11, 2016 19.71 20.06 19.42 19.63 520,680 +0.07(+0.36%)
Jan 08, 2016 19.33 20.70 19.15 19.56 705,900 -0.99(-4.82%)
Jan 07, 2016 21.36 21.79 20.47 20.55 552,511 -1.09(-5.04%)
Jan 06, 2016 21.20 22.17 21.05 21.64 529,322 +0.10(+0.46%)
Jan 05, 2016 22.20 22.64 21.25 21.54 397,768 -0.79(-3.54%)
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.