Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

184.89 USD -1.94 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.67 48.31 47.20 48.31 658,410 +0.90(+1.90%)
Jul 28, 2017 47.72 47.95 46.79 47.41 675,156 -0.42(-0.88%)
Jul 27, 2017 47.50 47.89 46.75 47.83 479,173 +0.58(+1.23%)
Jul 26, 2017 46.81 47.39 46.21 47.25 444,641 +0.49(+1.05%)
Jul 25, 2017 45.93 46.80 45.55 46.76 1,056,536 +1.15(+2.52%)
Jul 24, 2017 46.80 47.06 45.52 45.61 895,698 -1.26(-2.69%)
Jul 21, 2017 47.35 47.35 46.39 46.87 1,064,227 -0.15(-0.32%)
Jul 20, 2017 47.89 48.13 46.97 47.02 671,060 -0.85(-1.78%)
Jul 19, 2017 48.35 48.89 47.75 47.87 1,251,020 -0.23(-0.48%)
Jul 18, 2017 48.34 48.34 47.47 48.10 715,870 -0.25(-0.52%)
Jul 17, 2017 47.01 48.50 47.00 48.35 1,331,768 +1.25(+2.65%)
Jul 14, 2017 46.81 47.38 46.30 47.10 863,970 +0.47(+1.01%)
Jul 13, 2017 45.78 46.67 45.60 46.63 1,189,395 +1.27(+2.80%)
Jul 12, 2017 45.30 45.87 44.94 45.36 892,822 +0.30(+0.67%)
Jul 11, 2017 45.47 45.69 44.30 45.06 1,528,295 -0.29(-0.64%)
Jul 10, 2017 46.33 46.90 44.74 45.35 3,055,808 -2.52(-5.25%)
Jul 07, 2017 48.00 48.59 47.72 47.87 1,086,741 -0.24(-0.51%)
Jul 06, 2017 47.92 48.41 47.55 48.11 615,044 -0.20(-0.41%)
Jul 05, 2017 48.97 49.45 48.16 48.31 951,933 -0.89(-1.81%)
Jul 03, 2017 49.70 49.95 48.56 49.20 494,456 -0.17(-0.34%)
Jun 30, 2017 48.15 49.70 48.00 49.37 784,104 +1.37(+2.85%)
Jun 29, 2017 48.61 49.12 47.73 48.00 925,311 -0.61(-1.25%)
Jun 28, 2017 48.05 48.63 47.65 48.61 799,320 +0.82(+1.72%)
Jun 27, 2017 48.22 48.74 47.70 47.79 948,745 -0.54(-1.13%)
Jun 26, 2017 48.03 48.44 47.79 48.33 988,289 +0.42(+0.87%)
Jun 23, 2017 48.76 47.72 47.92 969,312 -0.56(-1.16%)
Jun 22, 2017 48.41 48.98 47.80 48.48 1,531,788 +0.16(+0.33%)
Jun 21, 2017 48.06 48.69 47.85 48.32 815,572 +0.21(+0.44%)
Jun 20, 2017 49.05 49.10 48.09 48.11 854,972 -0.84(-1.72%)
Jun 19, 2017 48.20 49.09 47.67 48.95 1,376,436 +0.93(+1.94%)
Jun 16, 2017 47.56 48.25 47.23 48.02 1,532,704 -0.17(-0.35%)
Jun 15, 2017 48.37 48.89 47.95 48.19 1,252,585 -0.46(-0.95%)
Jun 14, 2017 49.93 50.00 47.30 48.65 3,019,898 -2.36(-4.63%)
Jun 13, 2017 51.42 51.42 50.43 51.01 1,110,156 +0.07(+0.14%)
Jun 12, 2017 50.73 51.32 49.54 50.94 1,632,165 -0.05(-0.10%)
Jun 09, 2017 53.16 53.34 50.90 50.99 1,448,487 -1.95(-3.68%)
Jun 08, 2017 52.78 53.91 52.51 52.94 1,185,691 +0.30(+0.57%)
Jun 07, 2017 52.00 52.86 51.27 52.64 1,242,262 +0.67(+1.29%)
Jun 06, 2017 51.83 52.75 51.20 51.97 1,373,066 -0.32(-0.61%)
Jun 05, 2017 52.16 52.65 51.72 52.29 1,480,138 +0.08(+0.15%)
Jun 02, 2017 52.65 52.80 50.30 52.21 2,967,446 +0.26(+0.50%)
Jun 01, 2017 51.87 52.13 50.97 51.95 2,268,580 +0.65(+1.27%)
May 31, 2017 51.96 52.06 50.29 51.30 1,786,198 -0.92(-1.76%)
May 30, 2017 52.87 52.88 52.02 52.22 1,292,438 -0.41(-0.78%)
May 26, 2017 52.50 52.70 51.90 52.63 604,318 +0.43(+0.82%)
May 25, 2017 51.97 52.87 51.91 52.20 573,558 +0.70(+1.36%)
May 24, 2017 51.04 51.87 50.80 51.50 1,076,583 +0.19(+0.37%)
May 23, 2017 52.74 52.81 51.20 51.31 1,454,576 -1.42(-2.69%)
May 22, 2017 53.21 53.65 52.36 52.73 1,308,645 +0.10(+0.19%)
May 19, 2017 53.12 54.13 52.54 52.63 1,476,487 -0.12(-0.23%)
May 18, 2017 52.01 53.34 52.00 52.75 1,024,340 +0.97(+1.87%)
May 17, 2017 51.42 52.42 51.41 51.78 864,517 -0.20(-0.38%)
May 16, 2017 51.64 52.03 50.45 51.98 1,140,707 +0.28(+0.54%)
May 15, 2017 51.74 52.59 51.67 51.70 999,552 -0.04(-0.08%)
May 12, 2017 51.25 52.16 50.20 51.74 1,005,812 +0.44(+0.86%)
May 11, 2017 52.00 52.30 50.80 51.30 1,091,990 -0.96(-1.84%)
May 10, 2017 51.61 52.63 51.40 52.26 1,113,842 +0.61(+1.18%)
May 09, 2017 51.58 52.05 51.07 51.65 954,021 +0.61(+1.20%)
May 08, 2017 51.25 51.77 50.81 51.04 1,011,264 -0.11(-0.22%)
May 05, 2017 49.80 51.19 49.71 51.15 765,952 +1.44(+2.90%)
May 04, 2017 49.76 49.81 49.10 49.71 646,301 +0.18(+0.36%)
May 03, 2017 49.73 50.03 49.33 49.53 537,681 -0.29(-0.58%)
May 02, 2017 49.55 50.26 49.09 49.82 961,997 +0.47(+0.95%)
May 01, 2017 49.18 49.59 48.97 49.35 616,346 +0.23(+0.47%)
Apr 28, 2017 49.67 49.86 49.06 49.12 661,317 -0.26(-0.53%)
Apr 27, 2017 49.27 49.75 48.91 49.38 631,353 +0.20(+0.41%)
Apr 26, 2017 48.50 49.45 48.00 49.18 759,505 +0.81(+1.67%)
Apr 25, 2017 48.48 48.98 47.97 48.37 801,531 +0.10(+0.21%)
Apr 24, 2017 48.29 48.92 47.82 48.27 1,417,725 +0.61(+1.28%)
Apr 21, 2017 47.11 47.93 46.60 47.66 1,102,268 +0.56(+1.19%)
Apr 20, 2017 46.52 47.29 46.41 47.10 1,071,617 +0.93(+2.01%)
Apr 19, 2017 45.73 46.85 45.64 46.17 1,505,169 +0.67(+1.47%)
Apr 18, 2017 46.04 46.42 45.25 45.50 1,575,114 -0.49(-1.07%)
Apr 17, 2017 45.57 46.01 44.92 45.99 1,197,089 +0.87(+1.93%)
Apr 13, 2017 45.01 45.50 45.00 45.12 551,498 +0.03(+0.07%)
Apr 12, 2017 45.40 45.75 44.94 45.09 708,321 -0.41(-0.90%)
Apr 11, 2017 44.73 45.52 44.56 45.50 774,719 +0.72(+1.61%)
Apr 10, 2017 44.31 45.40 44.28 44.78 1,259,043 +0.68(+1.54%)
Apr 07, 2017 43.95 44.52 43.68 44.10 1,131,645 -0.09(-0.20%)
Apr 06, 2017 42.74 44.24 42.37 44.19 1,305,442 +1.66(+3.90%)
Apr 05, 2017 43.26 43.86 42.48 42.53 709,554 -0.79(-1.82%)
Apr 04, 2017 42.28 43.36 41.97 43.32 947,634 +0.83(+1.95%)
Apr 03, 2017 43.31 43.44 42.09 42.49 1,300,359 -0.82(-1.89%)
Mar 31, 2017 43.76 44.42 43.22 43.31 1,089,952 -0.56(-1.28%)
Mar 30, 2017 44.42 44.81 43.80 43.87 851,233 -0.49(-1.10%)
Mar 29, 2017 43.09 44.50 43.00 44.36 1,512,096 +1.18(+2.73%)
Mar 28, 2017 42.51 43.40 42.51 43.18 1,329,775 +0.60(+1.41%)
Mar 27, 2017 42.16 43.30 41.75 42.58 1,506,657 -0.04(-0.09%)
Mar 24, 2017 42.56 43.84 42.19 42.62 2,383,713 +0.37(+0.88%)
Mar 23, 2017 41.78 43.09 40.40 42.25 7,937,363 +4.12(+10.81%)
Mar 22, 2017 38.70 38.75 37.94 38.13 2,954,186 -0.72(-1.85%)
Mar 21, 2017 39.35 39.35 37.85 38.85 1,635,971 -0.27(-0.69%)
Mar 20, 2017 39.39 39.68 38.45 39.12 1,390,045 -0.20(-0.51%)
Mar 17, 2017 39.23 39.70 38.85 39.32 1,332,519 +0.07(+0.18%)
Mar 16, 2017 39.00 40.02 38.81 39.25 983,524 +0.28(+0.72%)
Mar 15, 2017 38.12 39.10 37.83 38.97 917,606 +0.65(+1.70%)
Mar 14, 2017 37.33 38.44 37.32 38.32 718,505 +0.74(+1.97%)
Mar 13, 2017 38.47 38.56 37.21 37.58 1,327,467 -0.90(-2.34%)
Mar 10, 2017 38.50 38.80 38.23 38.48 743,475 +0.15(+0.39%)
Mar 09, 2017 38.80 38.89 38.16 38.33 475,294 -0.61(-1.57%)
Mar 08, 2017 38.32 39.28 38.20 38.94 589,862 +0.84(+2.20%)
Mar 07, 2017 38.87 39.38 37.90 38.10 1,095,699 -0.86(-2.21%)
Mar 06, 2017 38.79 39.28 38.40 38.96 554,434 -0.07(-0.18%)
Mar 03, 2017 39.73 40.42 38.68 39.03 653,860 -0.84(-2.11%)
Mar 02, 2017 39.55 40.41 38.66 39.87 789,131 +0.30(+0.76%)
Mar 01, 2017 39.10 39.73 38.29 39.57 1,445,218 +1.02(+2.65%)
Feb 28, 2017 39.24 39.29 38.40 38.55 748,034 -1.06(-2.68%)
Feb 27, 2017 38.47 39.70 37.96 39.61 851,415 +1.13(+2.94%)
Feb 24, 2017 37.90 39.45 37.14 38.48 1,447,515 +0.60(+1.58%)
Feb 23, 2017 39.80 40.31 37.77 37.88 1,125,326 -1.91(-4.80%)
Feb 22, 2017 39.65 39.91 39.18 39.79 622,226 +0.27(+0.68%)
Feb 21, 2017 40.11 40.39 39.22 39.52 891,478 -0.22(-0.55%)
Feb 17, 2017 39.74 39.74 39.74 0 +0.99(+2.55%)
Feb 16, 2017 39.70 39.95 38.58 38.75 489,608 -0.98(-2.47%)
Feb 15, 2017 39.40 39.90 39.13 39.73 603,383 +0.15(+0.38%)
Feb 14, 2017 39.23 39.91 38.48 39.58 1,000,686 +0.32(+0.82%)
Feb 13, 2017 40.22 40.22 39.07 39.26 517,094 -0.84(-2.09%)
Feb 10, 2017 39.71 40.35 39.41 40.10 641,670 +0.30(+0.75%)
Feb 09, 2017 38.07 40.39 38.07 39.80 1,301,212 +1.77(+4.65%)
Feb 08, 2017 37.96 38.18 37.44 38.03 1,524,890 +0.03(+0.08%)
Feb 07, 2017 38.45 38.47 37.83 38.00 902,375 -0.16(-0.42%)
Feb 06, 2017 38.42 38.92 38.05 38.16 995,368 -0.25(-0.65%)
Feb 03, 2017 39.01 39.51 38.26 38.41 1,788,055 -0.55(-1.41%)
Feb 02, 2017 40.18 40.26 38.89 38.96 1,104,049 -1.13(-2.82%)
Feb 01, 2017 39.78 40.38 39.44 40.09 1,101,481 +0.24(+0.60%)
Jan 31, 2017 38.79 40.00 38.22 39.85 1,792,485 +0.99(+2.55%)
Jan 30, 2017 37.56 38.88 37.39 38.86 901,611 +1.26(+3.35%)
Jan 27, 2017 39.32 39.41 37.47 37.60 1,315,625 -1.75(-4.45%)
Jan 26, 2017 39.25 39.81 39.05 39.35 701,201 +0.22(+0.56%)
Jan 25, 2017 39.63 40.26 39.08 39.13 817,069 -0.27(-0.69%)
Jan 24, 2017 38.92 39.53 38.92 39.40 726,678 +0.42(+1.08%)
Jan 23, 2017 39.76 39.80 38.57 38.98 836,698 -0.78(-1.96%)
Jan 20, 2017 39.63 40.04 39.24 39.76 972,711 +0.08(+0.20%)
Jan 19, 2017 41.15 41.15 39.31 39.68 1,741,348 -1.32(-3.22%)
Jan 18, 2017 41.20 41.92 40.44 41.00 1,417,377 -0.45(-1.09%)
Jan 17, 2017 41.50 42.62 41.22 41.45 2,067,456 +0.18(+0.44%)
Jan 13, 2017 41.27 41.27 41.27 0 +0.48(+1.18%)
Jan 12, 2017 39.85 40.96 39.85 40.79 1,156,331 +0.68(+1.70%)
Jan 11, 2017 40.76 40.88 39.84 40.11 978,286 -0.61(-1.50%)
Jan 10, 2017 38.68 40.94 38.58 40.72 2,018,635 +1.90(+4.89%)
Jan 09, 2017 37.50 39.39 37.50 38.82 3,859,179 -0.90(-2.27%)
Jan 06, 2017 41.14 41.14 39.64 39.72 1,302,186 -1.23(-3.00%)
Jan 05, 2017 41.00 41.34 40.10 40.95 2,138,482 +0.26(+0.64%)
Jan 04, 2017 40.84 41.87 40.57 40.69 2,261,658 +0.21(+0.52%)
Jan 03, 2017 40.01 41.11 39.42 40.48 2,478,540 +0.52(+1.30%)
Dec 30, 2016 39.96 39.96 39.96 0 +0.85(+2.17%)
Dec 29, 2016 38.26 39.47 38.26 39.11 2,007,348 +0.79(+2.06%)
Dec 28, 2016 37.94 38.37 37.18 38.32 1,215,565 +0.56(+1.48%)
Dec 27, 2016 37.15 38.08 37.00 37.76 772,723 +0.61(+1.64%)
Dec 23, 2016 37.15 37.15 37.15 0 -0.88(-2.31%)
Dec 22, 2016 40.12 40.34 37.98 38.03 2,101,307 -2.38(-5.89%)
Dec 21, 2016 40.65 40.65 40.12 40.41 453,580 -0.20(-0.49%)
Dec 20, 2016 40.54 41.07 40.13 40.61 569,520 +0.24(+0.59%)
Dec 19, 2016 39.54 40.45 39.50 40.37 796,905 +0.83(+2.10%)
Dec 16, 2016 40.20 40.36 39.35 39.54 1,718,463 -0.56(-1.40%)
Dec 15, 2016 40.64 40.86 39.85 40.10 1,012,801 -0.54(-1.33%)
Dec 14, 2016 41.80 41.83 40.15 40.64 1,145,757 -0.84(-2.03%)
Dec 13, 2016 41.61 42.20 41.32 41.48 854,795 -0.15(-0.36%)
Dec 12, 2016 42.41 42.78 41.25 41.63 1,088,115 -1.05(-2.46%)
Dec 09, 2016 43.05 43.05 41.98 42.68 1,472,731 -0.46(-1.07%)
Dec 08, 2016 43.79 44.02 42.88 43.14 905,102 -0.70(-1.60%)
Dec 07, 2016 43.37 44.08 42.67 43.84 892,518 +0.72(+1.67%)
Dec 06, 2016 42.11 43.29 41.62 43.12 1,117,979 +0.94(+2.23%)
Dec 05, 2016 44.07 44.07 41.55 42.18 2,222,174 -1.64(-3.74%)
Dec 02, 2016 44.45 45.32 42.94 43.82 4,598,958 +3.94(+9.88%)
Dec 01, 2016 38.99 40.15 37.95 39.88 2,633,510 +0.52(+1.32%)
Nov 30, 2016 39.93 39.99 39.13 39.36 1,149,846 -0.53(-1.33%)
Nov 29, 2016 40.09 40.88 39.70 39.89 1,408,568 -0.37(-0.92%)
Nov 28, 2016 41.71 42.00 40.07 40.26 1,303,828 -2.07(-4.89%)
Nov 25, 2016 43.28 43.44 42.13 42.33 516,122 -0.77(-1.79%)
Nov 23, 2016 43.10 43.10 43.10 0 +0.54(+1.27%)
Nov 22, 2016 41.20 42.67 40.85 42.56 1,644,815 +2.03(+5.01%)
Nov 21, 2016 39.98 40.78 39.78 40.53 1,195,877 +0.58(+1.45%)
Nov 18, 2016 40.49 40.55 39.40 39.95 1,010,086 -0.58(-1.43%)
Nov 17, 2016 40.25 40.89 39.89 40.53 894,110 +0.17(+0.42%)
Nov 16, 2016 40.51 41.10 40.01 40.36 577,466 -0.15(-0.37%)
Nov 15, 2016 41.25 41.60 39.70 40.51 961,141 -0.71(-1.72%)
Nov 14, 2016 40.83 42.57 40.53 41.22 2,083,579 +0.70(+1.73%)
Nov 11, 2016 39.43 40.66 39.19 40.52 1,070,520 +1.00(+2.53%)
Nov 10, 2016 38.25 39.86 38.25 39.52 1,546,920 +1.60(+4.22%)
Nov 09, 2016 36.43 37.98 35.85 37.92 1,017,037 +0.70(+1.88%)
Nov 08, 2016 37.00 37.49 36.35 37.22 664,231 +0.31(+0.84%)
Nov 07, 2016 36.22 37.12 36.22 36.91 1,024,172 +1.37(+3.85%)
Nov 04, 2016 35.23 36.21 35.03 35.54 883,570 +0.24(+0.68%)
Nov 03, 2016 35.64 36.22 35.14 35.30 1,242,818 -0.64(-1.78%)
Nov 02, 2016 36.11 36.45 35.75 35.94 795,360 -0.32(-0.88%)
Nov 01, 2016 37.42 37.49 35.72 36.26 1,434,956 -1.32(-3.51%)
Oct 31, 2016 37.39 37.69 37.06 37.58 826,081 +0.29(+0.78%)
Oct 28, 2016 36.26 37.46 36.21 37.29 751,832 +0.96(+2.64%)
Oct 27, 2016 37.24 37.29 36.02 36.33 929,611 -0.99(-2.65%)
Oct 26, 2016 38.05 38.40 36.98 37.32 1,552,424 -0.16(-0.43%)
Oct 25, 2016 37.14 37.62 36.86 37.48 844,148 -0.02(-0.05%)
Oct 24, 2016 36.75 37.66 36.27 37.50 1,492,400 +0.31(+0.83%)
Oct 21, 2016 37.63 37.79 37.14 37.19 535,597 -0.56(-1.48%)
Oct 20, 2016 37.83 38.11 37.42 37.75 1,001,353 +0.19(+0.51%)
Oct 19, 2016 36.60 37.86 36.05 37.56 1,735,281 +1.18(+3.24%)
Oct 18, 2016 36.31 36.64 35.22 36.38 2,823,316 +0.27(+0.75%)
Oct 17, 2016 37.20 37.30 35.99 36.11 1,382,153 -1.26(-3.37%)
Oct 14, 2016 38.13 38.47 37.27 37.37 1,010,894 -0.73(-1.92%)
Oct 13, 2016 38.92 39.30 37.95 38.10 945,158 -0.79(-2.03%)
Oct 12, 2016 39.11 39.17 38.82 38.89 801,488 -0.11(-0.28%)
Oct 11, 2016 39.88 40.08 38.77 39.00 1,426,887 -0.51(-1.29%)
Oct 10, 2016 40.56 41.05 39.44 39.51 862,115 -1.01(-2.49%)
Oct 07, 2016 40.00 40.83 39.77 40.52 1,098,970 +0.55(+1.38%)
Oct 06, 2016 39.33 40.03 38.89 39.97 831,910 +0.37(+0.93%)
Oct 05, 2016 39.51 40.57 39.43 39.60 1,023,769 +0.29(+0.74%)
Oct 04, 2016 39.60 39.79 38.69 39.31 793,331 -0.29(-0.73%)
Oct 03, 2016 40.24 40.24 39.13 39.60 873,530 -0.69(-1.71%)
Sep 30, 2016 40.42 40.75 39.34 40.29 1,263,609 +0.25(+0.62%)
Sep 29, 2016 41.80 41.86 39.99 40.04 1,359,823 -1.84(-4.39%)
Sep 28, 2016 42.23 42.50 41.41 41.88 1,207,177 -0.24(-0.57%)
Sep 27, 2016 41.74 42.18 41.52 42.12 965,227 +0.50(+1.20%)
Sep 26, 2016 41.72 41.90 41.50 41.62 1,401,401 -0.20(-0.48%)
Sep 23, 2016 41.94 42.06 41.15 41.82 1,040,151 -0.29(-0.69%)
Sep 22, 2016 41.30 42.22 41.30 42.11 1,011,339 +0.89(+2.16%)
Sep 21, 2016 40.47 41.59 40.44 41.22 1,164,123 +0.76(+1.88%)
Sep 20, 2016 40.69 40.90 40.28 40.46 1,230,668 +0.08(+0.20%)
Sep 19, 2016 41.66 41.73 40.27 40.38 1,098,882 -1.21(-2.91%)
Sep 16, 2016 41.56 42.21 41.12 41.59 1,105,641 -0.06(-0.14%)
Sep 15, 2016 41.47 41.85 41.02 41.65 586,427 +0.09(+0.22%)
Sep 14, 2016 40.95 41.66 40.65 41.56 755,598 +0.51(+1.24%)
Sep 13, 2016 41.40 41.60 40.53 41.05 747,567 -0.78(-1.86%)
Sep 12, 2016 41.34 42.29 41.32 41.83 1,271,964 +0.48(+1.16%)
Sep 09, 2016 42.17 42.61 41.32 41.35 1,299,983 -1.25(-2.93%)
Sep 08, 2016 44.18 44.37 42.53 42.60 1,706,810 -1.96(-4.40%)
Sep 07, 2016 43.67 44.59 43.41 44.56 1,070,570 +0.67(+1.53%)
Sep 06, 2016 43.60 44.23 43.02 43.89 1,794,443 +0.49(+1.13%)
Sep 02, 2016 44.17 43.40 43.40 43.40 1,041,200 -0.65(-1.48%)
Sep 01, 2016 42.20 45.49 42.15 44.05 4,173,706 -0.51(-1.14%)
Aug 31, 2016 44.87 45.47 44.01 44.56 2,854,304 -0.25(-0.56%)
Aug 30, 2016 45.67 45.67 44.32 44.81 2,177,414 -0.45(-0.99%)
Aug 29, 2016 46.34 46.42 45.11 45.26 1,810,676 -1.14(-2.46%)
Aug 26, 2016 47.08 47.54 45.65 46.40 1,309,520 -0.68(-1.44%)
Aug 25, 2016 46.17 47.11 44.16 47.08 1,487,920 -0.06(-0.13%)
Aug 24, 2016 47.84 48.10 46.85 47.14 884,049 -1.01(-2.10%)
Aug 23, 2016 46.60 48.43 46.15 48.15 924,560 +1.61(+3.46%)
Aug 22, 2016 46.91 47.24 46.37 46.54 475,171 -0.37(-0.79%)
Aug 19, 2016 46.92 47.14 46.06 46.91 621,838 +0.00(+0.00%)
Aug 18, 2016 46.67 47.07 46.00 46.91 637,068 +0.49(+1.06%)
Aug 17, 2016 47.26 47.66 46.24 46.42 1,199,981 -1.18(-2.48%)
Aug 16, 2016 48.58 48.98 46.81 47.60 1,141,593 -1.07(-2.20%)
Aug 15, 2016 50.94 50.94 48.42 48.67 966,259 -2.02(-3.99%)
Aug 12, 2016 50.00 51.07 49.99 50.69 503,393 +0.38(+0.76%)
Aug 11, 2016 49.76 50.88 49.44 50.31 495,190 +1.13(+2.30%)
Aug 10, 2016 49.38 50.01 49.14 49.18 352,900 -0.34(-0.69%)
Aug 09, 2016 49.78 49.98 49.24 49.52 317,173 -0.17(-0.34%)
Aug 08, 2016 50.73 50.82 49.66 49.69 518,355 -0.89(-1.76%)
Aug 05, 2016 50.52 51.20 50.00 50.58 1,203,531 +1.60(+3.27%)
Aug 04, 2016 48.85 49.07 47.76 48.98 682,383 +0.13(+0.27%)
Aug 03, 2016 48.02 49.08 47.12 48.85 702,802 +0.44(+0.91%)
Aug 02, 2016 50.28 50.28 47.74 48.41 1,128,166 -1.84(-3.66%)
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.
 
bottom clear