Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

204.53 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.85 39.16 38.32 38.35 1,001,372 -0.38(-0.98%)
Feb 26, 2016 38.80 39.52 38.48 38.73 1,028,654 +0.01(+0.03%)
Feb 25, 2016 38.21 39.13 37.93 38.72 829,125 +0.76(+2.00%)
Feb 24, 2016 37.77 38.19 37.28 37.96 966,392 -0.26(-0.68%)
Feb 23, 2016 37.76 38.45 37.41 38.22 1,042,124 +0.45(+1.19%)
Feb 22, 2016 37.18 38.13 36.98 37.77 934,417 +0.78(+2.11%)
Feb 19, 2016 36.96 37.23 36.33 36.99 600,600 -0.09(-0.24%)
Feb 18, 2016 37.27 38.00 36.27 37.08 773,778 -0.46(-1.23%)
Feb 17, 2016 36.24 37.76 36.10 37.54 1,299,888 +1.63(+4.54%)
Feb 16, 2016 34.60 36.08 34.31 35.91 1,014,340 +1.70(+4.97%)
Feb 12, 2016 33.48 34.21 34.21 34.21 704,400 +0.97(+2.92%)
Feb 11, 2016 32.22 33.47 32.22 33.24 623,814 +0.52(+1.59%)
Feb 10, 2016 32.82 33.33 32.43 32.72 979,007 +0.17(+0.52%)
Feb 09, 2016 32.22 33.33 32.22 32.55 1,042,966 +0.09(+0.28%)
Feb 08, 2016 33.79 33.93 32.03 32.46 1,607,763 -1.75(-5.12%)
Feb 05, 2016 35.19 35.28 33.75 34.21 1,818,474 -1.03(-2.91%)
Feb 04, 2016 35.48 35.76 34.33 35.24 1,257,665 -0.44(-1.25%)
Feb 03, 2016 35.76 36.12 35.19 35.68 936,668 +0.00(+0.00%)
Feb 02, 2016 35.40 36.49 35.15 35.68 677,744 -0.15(-0.42%)
Feb 01, 2016 35.17 35.90 34.37 35.83 1,121,198 +0.60(+1.70%)
Jan 29, 2016 34.50 35.25 34.10 35.23 953,300 +1.07(+3.13%)
Jan 28, 2016 34.24 34.49 33.65 34.16 611,137 +0.29(+0.86%)
Jan 27, 2016 34.26 34.69 33.56 33.87 701,976 -0.50(-1.45%)
Jan 26, 2016 33.30 34.39 33.07 34.37 946,934 +1.30(+3.93%)
Jan 25, 2016 33.84 33.84 32.96 33.07 837,718 -0.89(-2.62%)
Jan 22, 2016 33.98 34.50 33.57 33.96 980,228 +0.43(+1.28%)
Jan 21, 2016 33.11 34.51 32.87 33.53 1,123,150 +0.44(+1.33%)
Jan 20, 2016 33.05 33.45 31.97 33.09 1,773,026 -0.19(-0.57%)
Jan 19, 2016 33.47 33.98 32.64 33.28 1,407,948 +0.07(+0.21%)
Jan 15, 2016 33.14 33.21 33.21 33.21 2,327,100 -0.66(-1.95%)
Jan 14, 2016 34.33 34.81 33.80 33.87 2,159,809 -0.49(-1.43%)
Jan 13, 2016 34.87 35.51 34.07 34.36 2,708,298 +0.25(+0.73%)
Jan 12, 2016 34.27 35.17 33.30 34.11 1,788,969 +0.23(+0.68%)
Jan 11, 2016 33.76 34.08 33.10 33.88 1,526,106 +0.30(+0.89%)
Jan 08, 2016 34.46 35.50 33.52 33.58 3,605,706 -0.14(-0.42%)
Jan 07, 2016 33.25 34.23 33.21 33.72 2,357,401 -0.06(-0.18%)
Jan 06, 2016 33.86 34.31 33.52 33.78 1,524,953 -0.47(-1.37%)
Jan 05, 2016 33.50 34.67 33.37 34.25 3,446,183 +1.41(+4.29%)
Jan 04, 2016 31.46 32.88 31.46 32.84 2,427,822 +0.74(+2.31%)
Dec 31, 2015 31.98 32.10 32.10 32.10 1,285,900 -0.01(-0.03%)
Dec 30, 2015 32.24 32.53 31.68 32.11 608,299 -0.25(-0.77%)
Dec 29, 2015 32.22 32.80 32.15 32.36 673,345 +0.28(+0.87%)
Dec 28, 2015 32.17 32.63 31.69 32.08 999,511 -0.23(-0.71%)
Dec 24, 2015 32.71 32.31 32.31 32.31 499,300 -0.27(-0.83%)
Dec 23, 2015 32.78 33.04 32.43 32.58 1,108,622 -0.08(-0.24%)
Dec 22, 2015 32.05 32.74 31.79 32.66 1,236,627 +0.61(+1.90%)
Dec 21, 2015 32.13 32.60 31.33 32.05 2,003,133 +0.03(+0.09%)
Dec 18, 2015 31.40 32.11 31.20 32.02 10,422,597 +0.21(+0.66%)
Dec 17, 2015 32.47 32.67 31.60 31.81 2,962,665 +0.68(+2.18%)
Dec 16, 2015 30.41 31.42 30.06 31.13 1,249,585 +1.02(+3.39%)
Dec 15, 2015 29.75 30.27 29.37 30.11 1,206,375 +0.41(+1.38%)
Dec 14, 2015 29.48 29.93 28.99 29.70 1,725,346 +0.23(+0.78%)
Dec 11, 2015 29.02 29.58 28.88 29.47 1,358,592 -0.09(-0.30%)
Dec 10, 2015 28.67 29.75 28.52 29.56 1,822,808 +0.99(+3.47%)
Dec 09, 2015 28.70 29.34 28.41 28.57 1,031,935 -0.33(-1.14%)
Dec 08, 2015 28.48 29.27 28.17 28.90 1,037,529 +0.04(+0.14%)
Dec 07, 2015 28.88 29.38 28.20 28.86 1,469,602 -0.57(-1.94%)
Dec 04, 2015 30.82 31.66 27.87 29.43 7,219,921 +1.52(+5.45%)
Dec 03, 2015 28.34 28.75 26.97 27.91 2,913,140 +0.23(+0.83%)
Dec 02, 2015 28.22 28.61 27.51 27.68 1,239,998 -0.30(-1.07%)
Dec 01, 2015 27.86 28.03 27.14 27.98 1,649,664 -0.03(-0.11%)
Nov 30, 2015 28.58 28.96 27.58 28.01 1,452,980 -0.96(-3.31%)
Nov 27, 2015 29.26 29.64 28.84 28.97 300,270 -0.32(-1.09%)
Nov 25, 2015 29.28 29.29 29.29 29.29 611,500 +0.03(+0.10%)
Nov 24, 2015 27.53 29.87 27.25 29.26 1,601,583 +1.38(+4.95%)
Nov 23, 2015 28.02 28.23 27.50 27.88 1,069,833 +0.03(+0.11%)
Nov 20, 2015 27.87 28.27 27.30 27.85 1,391,451 +0.33(+1.20%)
Nov 19, 2015 27.69 28.03 27.43 27.52 698,410 -0.26(-0.94%)
Nov 18, 2015 27.69 27.87 27.19 27.78 1,228,219 +0.28(+1.02%)
Nov 17, 2015 27.83 27.91 26.95 27.50 2,195,491 -0.99(-3.47%)
Nov 16, 2015 28.43 28.75 27.10 28.49 2,103,770 -0.59(-2.03%)
Nov 13, 2015 31.03 31.19 29.03 29.08 1,706,718 -2.31(-7.36%)
Nov 12, 2015 32.00 32.15 31.20 31.39 774,800 -0.50(-1.57%)
Nov 11, 2015 34.25 34.25 31.64 31.89 1,420,722 -2.33(-6.81%)
Nov 10, 2015 33.36 34.29 33.18 34.22 710,413 +0.72(+2.15%)
Nov 09, 2015 34.08 34.20 32.97 33.50 589,975 -0.76(-2.22%)
Nov 06, 2015 34.19 34.81 33.76 34.26 360,329 -0.14(-0.41%)
Nov 05, 2015 34.23 34.60 33.82 34.40 368,847 +0.32(+0.94%)
Nov 04, 2015 34.80 34.99 33.90 34.08 597,575 -0.78(-2.24%)
Nov 03, 2015 34.96 35.27 34.61 34.86 547,969 +0.01(+0.03%)
Nov 02, 2015 34.31 35.12 33.65 34.85 691,562 +0.51(+1.49%)
Oct 30, 2015 33.93 34.66 32.40 34.34 1,021,981 +0.94(+2.81%)
Oct 29, 2015 32.74 33.50 32.11 33.40 693,423 +0.83(+2.55%)
Oct 28, 2015 32.95 33.06 31.43 32.57 3,444,384 -1.88(-5.46%)
Oct 27, 2015 34.81 34.88 33.93 34.45 776,719 -0.54(-1.54%)
Oct 26, 2015 34.66 35.41 34.61 34.99 669,830 +0.38(+1.10%)
Oct 23, 2015 36.20 36.32 34.38 34.61 626,635 -1.26(-3.51%)
Oct 22, 2015 35.60 36.06 35.23 35.87 479,103 +0.38(+1.07%)
Oct 21, 2015 36.01 36.03 35.34 35.49 337,438 -0.31(-0.87%)
Oct 20, 2015 35.65 36.02 35.52 35.80 395,883 +0.19(+0.53%)
Oct 19, 2015 34.85 35.91 34.80 35.61 589,021 +0.69(+1.98%)
Oct 16, 2015 34.37 35.00 34.06 34.92 939,414 +0.58(+1.69%)
Oct 15, 2015 33.79 34.38 33.34 34.34 519,419 +0.73(+2.17%)
Oct 14, 2015 34.35 34.35 33.18 33.61 491,176 -0.69(-2.01%)
Oct 13, 2015 34.45 35.01 34.22 34.30 383,374 -0.41(-1.18%)
Oct 12, 2015 35.12 35.21 34.36 34.71 495,617 -0.36(-1.03%)
Oct 09, 2015 35.30 35.40 34.62 35.07 507,145 -0.22(-0.62%)
Oct 08, 2015 34.89 35.50 34.72 35.29 802,068 +0.44(+1.26%)
Oct 07, 2015 35.01 35.91 33.99 34.85 585,505 +0.10(+0.29%)
Oct 06, 2015 35.64 35.80 34.56 34.75 455,663 -0.93(-2.61%)
Oct 05, 2015 35.06 35.84 35.04 35.68 805,631 +0.78(+2.23%)
Oct 02, 2015 33.77 34.93 33.51 34.90 633,297 +0.89(+2.62%)
Oct 01, 2015 33.45 34.10 32.90 34.01 886,543 +0.43(+1.28%)
Sep 30, 2015 33.34 33.77 32.37 33.58 1,127,744 +0.62(+1.88%)
Sep 29, 2015 34.31 34.60 32.75 32.96 1,449,242 -1.34(-3.91%)
Sep 28, 2015 34.15 34.70 33.90 34.30 1,528,690 -0.01(-0.03%)
Sep 25, 2015 33.83 35.15 33.56 34.31 1,727,734 +0.81(+2.42%)
Sep 24, 2015 33.02 34.09 32.62 33.50 1,282,818 +0.37(+1.12%)
Sep 23, 2015 33.55 33.74 33.00 33.13 607,555 -0.42(-1.25%)
Sep 22, 2015 33.03 33.60 32.84 33.55 723,204 +0.11(+0.33%)
Sep 21, 2015 33.39 33.76 33.22 33.44 847,856 +0.20(+0.60%)
Sep 18, 2015 33.06 33.61 32.98 33.24 1,005,017 -0.41(-1.22%)
Sep 17, 2015 32.59 34.32 32.50 33.65 1,272,764 +0.97(+2.97%)
Sep 16, 2015 31.55 32.78 31.50 32.68 872,005 +1.05(+3.32%)
Sep 15, 2015 31.75 31.77 31.26 31.63 726,416 -0.12(-0.38%)
Sep 14, 2015 32.42 32.57 31.39 31.75 783,329 -0.36(-1.12%)
Sep 11, 2015 32.52 32.85 31.78 32.11 1,369,229 -0.68(-2.07%)
Sep 10, 2015 33.17 33.57 32.71 32.79 854,271 -0.39(-1.18%)
Sep 09, 2015 34.31 34.50 33.00 33.18 1,455,061 -1.18(-3.43%)
Sep 08, 2015 34.64 34.88 33.74 34.36 1,667,586 +0.25(+0.73%)
Sep 04, 2015 34.29 34.11 34.11 34.11 1,733,700 -0.38(-1.10%)
Sep 03, 2015 35.00 35.75 34.00 34.49 8,519,903 -3.52(-9.26%)
Sep 02, 2015 38.00 38.17 37.09 38.01 2,857,158 +0.54(+1.44%)
Sep 01, 2015 37.76 38.44 36.73 37.47 1,643,892 -1.20(-3.10%)
Aug 31, 2015 38.47 39.12 38.14 38.67 1,118,068 +0.17(+0.44%)
Aug 28, 2015 37.44 38.58 37.23 38.50 1,495,433 +0.90(+2.39%)
Aug 27, 2015 36.33 37.68 36.02 37.60 1,062,428 +1.44(+3.98%)
Aug 26, 2015 35.63 36.38 34.96 36.16 1,043,933 +1.19(+3.40%)
Aug 25, 2015 35.73 36.32 34.92 34.97 1,082,720 +0.34(+0.98%)
Aug 24, 2015 34.26 36.62 33.82 34.63 1,172,954 -0.71(-2.01%)
Aug 21, 2015 35.47 35.96 35.12 35.34 619,725 -0.68(-1.89%)
Aug 20, 2015 36.35 36.72 36.00 36.02 384,490 -0.70(-1.91%)
Aug 19, 2015 37.50 37.71 36.60 36.72 701,547 -1.02(-2.70%)
Aug 18, 2015 37.85 37.99 37.48 37.74 291,495 -0.04(-0.11%)
Aug 17, 2015 38.21 38.65 37.32 37.78 521,298 -0.63(-1.64%)
Aug 14, 2015 37.06 38.55 37.01 38.41 739,222 +1.17(+3.14%)
Aug 13, 2015 37.07 37.46 36.74 37.24 447,120 +0.23(+0.62%)
Aug 12, 2015 36.85 37.16 36.20 37.01 405,676 -0.14(-0.38%)
Aug 11, 2015 37.34 37.49 36.70 37.15 798,536 -0.38(-1.01%)
Aug 10, 2015 36.95 37.94 36.87 37.53 1,021,207 +0.79(+2.15%)
Aug 07, 2015 36.65 37.47 36.40 36.74 1,351,030 -0.11(-0.30%)
Aug 06, 2015 38.28 38.78 36.06 36.85 1,225,149 -1.47(-3.84%)
Aug 05, 2015 37.37 38.56 37.22 38.32 744,769 +1.08(+2.90%)
Aug 04, 2015 36.50 37.43 36.38 37.24 716,373 +0.60(+1.64%)
Aug 03, 2015 36.91 37.17 36.29 36.64 616,896 -0.23(-0.62%)
Jul 31, 2015 37.14 37.67 36.60 36.87 691,377 -0.39(-1.05%)
Jul 30, 2015 36.61 37.40 36.15 37.26 649,376 +0.60(+1.64%)
Jul 29, 2015 36.53 37.03 36.08 36.66 416,114 +0.32(+0.88%)
Jul 28, 2015 36.18 36.64 35.65 36.34 649,771 +0.07(+0.19%)
Jul 27, 2015 37.41 37.74 35.99 36.27 1,159,080 -1.38(-3.67%)
Jul 24, 2015 37.48 37.97 37.04 37.65 1,440,886 +0.23(+0.61%)
Jul 23, 2015 37.33 37.53 36.98 37.42 495,546 +0.03(+0.08%)
Jul 22, 2015 37.23 37.57 37.07 37.39 594,952 +0.05(+0.13%)
Jul 21, 2015 37.77 38.35 37.30 37.34 620,769 -0.56(-1.48%)
Jul 20, 2015 38.64 38.90 37.76 37.90 768,078 -0.57(-1.48%)
Jul 17, 2015 38.81 39.14 38.08 38.47 917,093 +0.10(+0.26%)
Jul 16, 2015 38.57 39.00 38.31 38.37 565,259 -0.07(-0.18%)
Jul 15, 2015 38.51 38.89 38.31 38.44 535,558 -0.21(-0.54%)
Jul 14, 2015 39.43 39.77 38.60 38.65 794,660 -0.86(-2.18%)
Jul 13, 2015 39.66 40.00 39.20 39.51 1,281,335 -0.02(-0.05%)
Jul 10, 2015 39.79 39.82 39.22 39.53 649,769 +0.02(+0.05%)
Jul 09, 2015 39.75 40.06 39.19 39.51 468,796 +0.27(+0.69%)
Jul 08, 2015 38.73 39.58 38.54 39.24 829,413 +0.32(+0.82%)
Jul 07, 2015 39.09 39.23 38.18 38.92 1,073,854 -0.21(-0.54%)
Jul 06, 2015 39.21 39.74 38.98 39.13 611,083 -0.29(-0.74%)
Jul 02, 2015 39.86 39.42 39.42 39.42 448,600 -0.31(-0.78%)
Jul 01, 2015 39.76 40.16 39.06 39.73 572,094 +0.20(+0.51%)
Jun 30, 2015 39.57 39.95 38.89 39.53 511,472 -0.03(-0.08%)
Jun 29, 2015 40.33 40.60 39.51 39.56 586,326 -1.13(-2.78%)
Jun 26, 2015 40.52 40.80 40.19 40.69 537,926 +0.37(+0.92%)
Jun 25, 2015 40.08 40.49 39.61 40.32 523,050 +0.54(+1.36%)
Jun 24, 2015 40.27 40.35 39.59 39.78 659,053 -0.63(-1.56%)
Jun 23, 2015 40.43 41.47 40.05 40.41 1,835,822 +0.53(+1.33%)
Jun 22, 2015 40.17 40.17 39.44 39.88 885,468 +0.07(+0.18%)
Jun 19, 2015 39.77 40.21 39.10 39.81 1,200,717 +0.19(+0.48%)
Jun 18, 2015 39.19 40.00 39.00 39.62 1,024,739 +0.62(+1.59%)
Jun 17, 2015 39.43 39.53 38.99 39.00 538,364 -0.27(-0.69%)
Jun 16, 2015 38.90 39.69 38.90 39.27 647,882 +0.30(+0.77%)
Jun 15, 2015 38.93 39.13 38.37 38.97 759,688 -0.06(-0.15%)
Jun 12, 2015 38.86 39.21 38.62 39.03 572,323 +0.13(+0.33%)
Jun 11, 2015 39.16 39.58 38.75 38.90 710,246 -0.22(-0.56%)
Jun 10, 2015 38.99 39.44 38.89 39.12 725,588 +0.31(+0.80%)
Jun 09, 2015 38.66 39.01 38.18 38.81 662,422 +0.13(+0.34%)
Jun 08, 2015 38.37 39.24 38.26 38.68 1,363,462 +0.38(+0.99%)
Jun 05, 2015 37.88 38.47 37.76 38.30 1,667,403 +0.53(+1.40%)
Jun 04, 2015 37.78 38.68 37.20 37.77 8,371,883 +2.67(+7.61%)
Jun 03, 2015 34.40 35.22 34.14 35.10 4,430,151 +0.84(+2.45%)
Jun 02, 2015 33.81 34.49 33.75 34.26 1,255,618 +0.39(+1.15%)
Jun 01, 2015 33.59 34.17 32.83 33.87 1,519,743 +0.62(+1.86%)
May 29, 2015 33.92 34.58 33.19 33.25 1,020,523 -0.76(-2.23%)
May 28, 2015 34.75 34.97 33.91 34.01 539,021 -0.63(-1.82%)
May 27, 2015 34.52 34.83 33.86 34.64 792,567 +0.22(+0.64%)
May 26, 2015 34.72 34.88 34.11 34.42 800,008 -0.29(-0.84%)
May 22, 2015 34.31 34.71 34.71 34.71 726,700 +0.48(+1.40%)
May 21, 2015 33.47 34.33 33.29 34.23 1,024,560 +0.47(+1.39%)
May 20, 2015 34.42 34.53 33.52 33.76 700,040 -0.53(-1.55%)
May 19, 2015 34.83 34.85 34.08 34.29 562,532 -0.49(-1.41%)
May 18, 2015 34.28 34.89 34.19 34.78 498,820 +0.52(+1.52%)
May 15, 2015 34.18 34.56 33.81 34.26 536,970 +0.05(+0.15%)
May 14, 2015 33.91 34.55 33.34 34.21 484,046 +0.35(+1.03%)
May 13, 2015 34.27 34.58 33.65 33.86 973,528 -0.45(-1.31%)
May 12, 2015 34.63 34.76 34.00 34.31 709,591 -0.45(-1.29%)
May 11, 2015 34.21 34.97 34.21 34.76 770,857 +0.39(+1.13%)
May 08, 2015 34.72 34.94 34.35 34.37 1,050,435 -0.12(-0.35%)
May 07, 2015 34.20 34.90 33.90 34.49 426,865 +0.15(+0.44%)
May 06, 2015 34.78 34.78 33.75 34.34 830,114 -0.30(-0.87%)
May 05, 2015 34.32 35.02 34.15 34.64 1,046,876 +0.12(+0.35%)
May 04, 2015 34.64 35.03 34.45 34.52 590,295 +0.06(+0.17%)
May 01, 2015 33.75 34.53 33.75 34.46 569,395 +0.74(+2.19%)
Apr 30, 2015 33.75 34.62 33.56 33.72 848,187 -0.10(-0.30%)
Apr 29, 2015 34.63 34.84 33.80 33.82 1,023,895 -1.00(-2.87%)
Apr 28, 2015 35.09 35.49 34.50 34.82 914,137 -0.18(-0.51%)
Apr 27, 2015 36.09 36.35 34.79 35.00 710,532 -1.04(-2.89%)
Apr 24, 2015 36.07 36.47 35.72 36.04 650,665 +0.10(+0.28%)
Apr 23, 2015 35.24 36.14 35.24 35.94 566,358 +0.67(+1.90%)
Apr 22, 2015 35.28 35.38 34.54 35.27 583,747 -0.01(-0.03%)
Apr 21, 2015 35.29 35.43 34.96 35.28 850,097 +0.04(+0.11%)
Apr 20, 2015 35.58 35.67 34.88 35.24 897,715 -0.09(-0.25%)
Apr 17, 2015 36.06 36.24 34.88 35.33 1,101,247 -0.95(-2.62%)
Apr 16, 2015 36.15 36.43 35.58 36.28 701,235 -0.02(-0.06%)
Apr 15, 2015 36.44 36.51 35.70 36.30 799,765 -0.01(-0.03%)
Apr 14, 2015 36.19 36.42 35.21 36.31 1,063,737 +0.15(+0.41%)
Apr 13, 2015 36.32 36.71 36.01 36.16 747,335 -0.12(-0.33%)
Apr 10, 2015 37.07 37.07 36.25 36.28 528,774 -0.64(-1.73%)
Apr 09, 2015 36.93 37.01 36.29 36.92 698,756 -0.03(-0.08%)
Apr 08, 2015 36.44 36.99 36.44 36.95 768,851 +0.51(+1.40%)
Apr 07, 2015 36.69 36.91 36.36 36.44 710,117 -0.21(-0.57%)
Apr 06, 2015 35.81 37.43 35.41 36.65 1,387,043 +0.74(+2.06%)
Apr 02, 2015 36.03 35.91 35.91 35.91 1,067,900 -0.39(-1.07%)
Apr 01, 2015 35.45 36.75 35.40 36.30 1,752,746 +0.73(+2.05%)
Mar 31, 2015 35.35 35.86 35.20 35.57 767,326 +0.08(+0.23%)
Mar 30, 2015 35.29 35.81 35.29 35.49 1,077,261 +0.25(+0.71%)
Mar 27, 2015 35.37 35.75 34.54 35.24 1,645,839 -0.31(-0.87%)
Mar 26, 2015 35.18 36.36 34.11 35.55 9,127,890 +3.33(+10.34%)
Mar 25, 2015 32.92 33.08 31.82 32.22 2,246,533 -0.47(-1.44%)
Mar 24, 2015 33.60 33.61 32.57 32.69 1,696,820 -0.48(-1.45%)
Mar 23, 2015 32.01 33.19 31.69 33.17 1,572,783 +1.31(+4.11%)
Mar 20, 2015 31.32 32.36 31.32 31.86 1,575,823 +0.49(+1.56%)
Mar 19, 2015 30.21 31.61 30.21 31.37 1,284,243 +0.95(+3.12%)
Mar 18, 2015 30.61 30.69 30.14 30.42 1,247,532 -0.23(-0.75%)
Mar 17, 2015 30.46 30.86 30.30 30.65 1,169,637 +0.06(+0.18%)
Mar 16, 2015 31.17 31.37 30.33 30.59 1,077,982 -0.50(-1.59%)
Mar 13, 2015 30.69 31.20 30.33 31.09 1,283,416 +0.40(+1.30%)
Mar 12, 2015 29.56 30.83 29.18 30.69 3,354,033 +1.71(+5.90%)
Mar 11, 2015 29.21 30.28 28.83 28.98 2,854,429 +0.40(+1.40%)
Mar 10, 2015 28.65 28.92 28.51 28.58 1,849,015 -0.30(-1.04%)
Mar 09, 2015 29.24 29.44 28.84 28.88 1,139,991 -0.22(-0.76%)
Mar 06, 2015 29.75 30.05 29.00 29.10 1,368,163 -0.81(-2.71%)
Mar 05, 2015 30.95 31.04 29.87 29.91 1,043,089 -1.05(-3.39%)
Mar 04, 2015 31.40 31.42 30.93 30.96 478,513 -0.45(-1.43%)
Mar 03, 2015 31.55 31.78 31.28 31.41 425,017 -0.34(-1.07%)
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