Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

49.24 -0.37 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.31 58.00 51.55 51.65 22,283,016 -10.51(-16.91%)
Oct 30, 2019 62.93 63.09 61.33 62.16 4,769,144 -0.63(-1.00%)
Oct 29, 2019 62.85 63.13 62.23 62.79 2,826,723 +0.06(+0.10%)
Oct 28, 2019 62.15 62.85 61.56 62.73 3,102,007 +1.50(+2.45%)
Oct 25, 2019 59.53 61.32 59.28 61.23 3,394,700 +1.71(+2.87%)
Oct 24, 2019 58.83 60.23 58.24 59.52 3,773,830 +1.87(+3.24%)
Oct 23, 2019 58.13 58.13 56.88 57.65 3,493,912 -1.21(-2.06%)
Oct 22, 2019 58.71 59.90 58.71 58.86 3,129,139 +0.26(+0.44%)
Oct 21, 2019 58.59 59.06 58.28 58.60 2,220,691 +0.47(+0.81%)
Oct 18, 2019 59.08 59.21 57.26 58.13 3,324,300 -1.49(-2.50%)
Oct 17, 2019 60.09 60.09 58.71 59.62 3,113,064 +0.16(+0.27%)
Oct 16, 2019 60.94 61.09 59.34 59.46 2,729,690 -1.36(-2.24%)
Oct 15, 2019 59.31 60.94 59.26 60.82 3,616,446 +1.54(+2.60%)
Oct 14, 2019 59.61 60.23 58.80 59.28 3,758,227 +0.93(+1.59%)
Oct 11, 2019 58.54 59.28 58.01 58.35 2,621,700 +1.01(+1.76%)
Oct 10, 2019 56.40 57.82 56.13 57.34 2,381,932 +0.81(+1.43%)
Oct 09, 2019 56.27 56.97 55.93 56.53 2,254,202 +1.01(+1.82%)
Oct 08, 2019 57.10 57.30 55.40 55.52 4,423,711 -2.47(-4.26%)
Oct 07, 2019 58.29 58.75 57.93 57.99 2,512,204 -0.58(-0.99%)
Oct 04, 2019 58.15 58.74 57.97 58.57 2,460,300 +0.79(+1.37%)
Oct 03, 2019 56.57 57.82 55.48 57.78 4,240,361 +0.96(+1.69%)
Oct 02, 2019 57.81 57.94 56.15 56.82 5,603,816 -1.77(-3.02%)
Oct 01, 2019 60.06 61.11 58.37 58.59 3,186,018 -1.05(-1.76%)
Sep 30, 2019 60.44 60.44 58.83 59.64 3,821,833 -0.85(-1.41%)
Sep 27, 2019 61.44 62.50 60.18 60.49 5,759,400 -1.31(-2.12%)
Sep 26, 2019 61.37 62.50 60.88 61.80 4,487,951 +0.75(+1.23%)
Sep 25, 2019 59.69 62.05 59.46 61.05 6,302,341 +1.47(+2.47%)
Sep 24, 2019 61.20 61.42 59.37 59.58 3,953,952 -1.41(-2.31%)
Sep 23, 2019 61.08 61.73 60.64 60.99 3,167,469 +0.31(+0.51%)
Sep 20, 2019 63.39 63.39 60.59 60.68 8,863,400 -1.97(-3.14%)
Sep 19, 2019 63.69 63.88 62.07 62.65 4,122,930 -0.91(-1.43%)
Sep 18, 2019 63.94 63.99 62.11 63.56 3,241,764 -0.35(-0.55%)
Sep 17, 2019 62.94 64.02 62.65 63.91 2,836,628 +0.92(+1.46%)
Sep 16, 2019 63.71 63.72 62.56 62.99 4,591,678 -1.61(-2.49%)
Sep 13, 2019 64.32 65.31 64.31 64.60 2,937,100 -0.10(-0.15%)
Sep 12, 2019 64.52 65.16 64.04 64.70 3,441,855 +0.40(+0.62%)
Sep 11, 2019 62.91 64.88 62.70 64.30 5,003,338 +2.03(+3.26%)
Sep 10, 2019 62.37 62.87 61.72 62.27 3,663,809 -0.48(-0.76%)
Sep 09, 2019 62.12 63.17 62.01 62.75 3,571,408 +0.51(+0.82%)
Sep 06, 2019 62.10 62.84 61.68 62.24 4,453,400 +0.29(+0.47%)
Sep 05, 2019 60.51 62.21 60.24 61.95 5,840,104 +2.62(+4.42%)
Sep 04, 2019 58.86 61.33 58.86 59.33 6,301,216 +1.78(+3.09%)
Sep 03, 2019 56.63 57.84 56.11 57.55 4,518,425 +0.28(+0.49%)
Aug 30, 2019 55.59 57.41 55.59 57.27 4,791,300 +2.19(+3.98%)
Aug 29, 2019 54.40 55.74 54.34 55.08 3,202,969 +1.64(+3.07%)
Aug 28, 2019 52.65 53.63 51.84 53.44 3,316,055 +0.78(+1.48%)
Aug 27, 2019 55.14 55.30 52.60 52.66 3,497,993 -1.98(-3.62%)
Aug 26, 2019 55.49 55.76 54.34 54.64 2,164,259 +0.01(+0.02%)
Aug 23, 2019 56.12 56.94 54.47 54.63 3,709,700 -2.31(-4.06%)
Aug 22, 2019 56.62 57.29 56.12 56.94 2,454,009 +0.59(+1.05%)
Aug 21, 2019 56.91 57.53 56.20 56.35 2,355,649 +0.16(+0.28%)
Aug 20, 2019 57.12 57.28 55.66 56.19 3,561,723 -1.06(-1.85%)
Aug 19, 2019 56.64 57.67 56.22 57.25 5,095,834 +2.06(+3.73%)
Aug 16, 2019 54.68 55.83 54.68 55.19 3,619,100 +1.13(+2.09%)
Aug 15, 2019 54.55 54.69 53.45 54.06 2,880,226 -0.37(-0.68%)
Aug 14, 2019 54.22 54.79 53.27 54.43 4,261,707 -1.17(-2.10%)
Aug 13, 2019 54.27 56.72 53.82 55.60 4,619,968 +1.43(+2.64%)
Aug 12, 2019 53.81 54.32 52.78 54.17 4,144,052 -0.09(-0.17%)
Aug 09, 2019 54.82 54.94 53.53 54.26 3,691,200 -0.94(-1.70%)
Aug 08, 2019 53.42 55.27 52.96 55.20 4,792,284 +2.37(+4.49%)
Aug 07, 2019 52.60 54.50 51.43 52.83 8,197,314 -0.75(-1.40%)
Aug 06, 2019 53.62 54.50 52.51 53.58 6,115,063 +0.83(+1.57%)
Aug 05, 2019 52.55 53.08 51.75 52.75 5,850,955 -1.64(-3.02%)
Aug 02, 2019 54.14 55.34 52.74 54.39 6,124,100 -1.12(-2.02%)
Aug 01, 2019 56.61 58.50 53.63 55.51 13,373,444 +1.62(+3.01%)
Jul 31, 2019 55.86 56.07 53.33 53.89 8,559,626 -2.70(-4.77%)
Jul 30, 2019 55.20 56.81 54.91 56.59 3,777,534 +0.80(+1.43%)
Jul 29, 2019 55.78 56.01 54.71 55.79 4,330,410 -0.71(-1.26%)
Jul 26, 2019 56.86 57.38 56.19 56.50 2,870,800 -0.47(-0.82%)
Jul 25, 2019 57.28 57.86 56.39 56.97 3,870,618 -0.39(-0.68%)
Jul 24, 2019 55.63 57.62 55.63 57.36 5,342,512 +1.38(+2.47%)
Jul 23, 2019 55.47 56.04 54.68 55.98 4,370,230 +0.67(+1.21%)
Jul 22, 2019 52.95 55.41 52.82 55.31 7,504,508 +2.85(+5.43%)
Jul 19, 2019 53.28 53.28 51.88 52.46 4,317,200 -0.42(-0.79%)
Jul 18, 2019 51.36 52.92 51.30 52.88 5,033,449 +1.39(+2.70%)
Jul 17, 2019 51.71 52.48 51.00 51.49 6,292,805 +0.00(+0.00%)
Jul 16, 2019 54.61 54.61 50.51 51.49 11,346,473 -3.15(-5.77%)
Jul 15, 2019 55.34 55.58 54.06 54.64 5,418,581 -0.66(-1.19%)
Jul 12, 2019 54.46 55.67 53.78 55.30 6,577,600 +1.00(+1.84%)
Jul 11, 2019 54.20 54.47 52.77 54.30 7,061,306 +0.26(+0.48%)
Jul 10, 2019 52.35 54.18 52.31 54.04 9,413,077 +2.56(+4.97%)
Jul 09, 2019 49.52 51.54 49.47 51.48 10,082,119 +1.61(+3.23%)
Jul 08, 2019 47.80 49.91 47.79 49.87 6,775,355 +1.35(+2.78%)
Jul 05, 2019 47.51 48.60 47.28 48.52 4,683,600 +0.58(+1.21%)
Jul 03, 2019 48.60 48.69 47.69 47.94 4,005,100 -0.39(-0.81%)
Jul 02, 2019 48.32 49.15 47.40 48.33 7,743,745 -1.27(-2.56%)
Jul 01, 2019 50.40 51.06 48.54 49.60 10,876,284 +2.05(+4.31%)
Jun 28, 2019 45.38 47.60 45.31 47.55 14,808,000 +3.00(+6.73%)
Jun 27, 2019 43.81 45.10 43.42 44.55 7,925,718 +0.45(+1.02%)
Jun 26, 2019 43.81 45.36 43.40 44.10 13,572,275 +3.00(+7.30%)
Jun 25, 2019 41.32 41.94 40.89 41.10 5,735,642 +0.07(+0.17%)
Jun 24, 2019 40.30 41.72 40.25 41.03 7,002,880 +0.99(+2.47%)
Jun 21, 2019 39.30 40.30 38.80 40.04 9,206,600 +0.40(+1.01%)
Jun 20, 2019 39.91 40.82 39.27 39.64 5,442,651 +0.80(+2.06%)
Jun 19, 2019 38.49 39.39 38.32 38.84 5,343,452 +0.73(+1.92%)
Jun 18, 2019 36.89 38.88 36.75 38.11 7,058,562 +1.84(+5.07%)
Jun 17, 2019 36.21 36.66 35.61 36.27 4,109,547 -0.06(-0.17%)
Jun 14, 2019 36.50 36.77 35.90 36.33 5,510,700 -1.01(-2.70%)
Jun 13, 2019 36.43 37.36 36.06 37.34 7,367,757 +1.10(+3.04%)
Jun 12, 2019 37.71 37.86 35.97 36.24 7,956,113 -2.17(-5.65%)
Jun 11, 2019 39.01 39.09 38.08 38.41 4,372,434 +0.43(+1.13%)
Jun 10, 2019 37.47 38.73 37.47 37.98 4,754,785 +1.04(+2.82%)
Jun 07, 2019 37.77 38.18 36.81 36.94 5,821,600 -1.05(-2.76%)
Jun 06, 2019 38.18 38.47 37.38 37.99 4,937,959 +0.09(+0.24%)
Jun 05, 2019 39.45 39.99 37.79 37.90 5,056,258 -1.24(-3.17%)
Jun 04, 2019 37.52 39.18 37.42 39.14 5,407,004 +1.90(+5.10%)
Jun 03, 2019 37.34 37.97 36.83 37.24 5,684,974 +0.02(+0.05%)
May 31, 2019 38.69 38.85 37.17 37.22 7,121,300 -2.24(-5.68%)
May 30, 2019 39.92 40.91 39.08 39.46 3,903,319 -0.20(-0.50%)
May 29, 2019 39.07 39.95 38.75 39.66 5,248,573 +0.08(+0.20%)
May 28, 2019 41.24 41.57 39.56 39.58 4,919,167 -1.40(-3.42%)
May 24, 2019 41.73 42.11 40.77 40.98 3,785,600 -0.51(-1.23%)
May 23, 2019 41.29 41.60 40.23 41.49 4,314,506 -0.70(-1.66%)
May 22, 2019 42.97 43.11 41.87 42.19 3,174,877 -1.26(-2.90%)
May 21, 2019 42.55 43.72 42.55 43.45 4,348,458 +1.50(+3.58%)
May 20, 2019 43.58 44.16 41.66 41.95 9,147,055 -2.68(-6.00%)
May 17, 2019 44.35 45.81 43.43 44.63 4,467,000 -0.46(-1.02%)
May 16, 2019 44.82 45.40 44.35 45.09 3,355,056 -0.40(-0.88%)
May 15, 2019 44.10 45.94 43.99 45.49 4,359,472 +0.86(+1.93%)
May 14, 2019 43.34 45.11 43.34 44.63 5,281,313 +1.64(+3.81%)
May 13, 2019 44.03 44.18 42.84 42.99 7,292,817 -2.87(-6.26%)
May 10, 2019 46.02 46.13 44.22 45.86 4,650,800 -0.56(-1.21%)
May 09, 2019 45.97 46.58 44.57 46.42 6,146,993 -0.28(-0.60%)
May 08, 2019 46.94 47.95 46.62 46.70 4,910,167 -0.51(-1.08%)
May 07, 2019 48.71 49.48 46.65 47.21 6,742,348 -2.35(-4.74%)
May 06, 2019 48.84 49.87 48.28 49.56 4,564,980 -1.24(-2.44%)
May 03, 2019 50.11 50.94 49.68 50.80 3,813,300 +1.04(+2.09%)
May 02, 2019 50.94 51.27 49.57 49.76 5,744,495 -1.04(-2.05%)
May 01, 2019 51.59 53.04 50.63 50.80 7,450,970 -0.32(-0.63%)
Apr 30, 2019 49.30 51.54 47.81 51.12 19,005,816 +0.65(+1.29%)
Apr 29, 2019 50.61 51.54 50.31 50.47 9,449,453 -0.45(-0.88%)
Apr 26, 2019 49.95 50.98 48.80 50.92 10,236,700 -2.03(-3.83%)
Apr 25, 2019 54.50 54.65 52.53 52.95 3,922,995 -0.99(-1.84%)
Apr 24, 2019 54.51 54.51 52.80 53.94 3,804,097 -0.51(-0.94%)
Apr 23, 2019 54.40 54.75 53.42 54.45 3,807,098 +0.24(+0.44%)
Apr 22, 2019 54.96 55.22 53.52 54.21 4,569,087 -1.18(-2.13%)
Apr 18, 2019 54.47 55.44 53.90 55.39 5,652,300 +0.94(+1.73%)
Apr 17, 2019 55.00 55.54 53.34 54.45 6,656,567 +0.16(+0.29%)
Apr 16, 2019 53.16 54.67 52.87 54.29 8,405,845 +2.43(+4.69%)
Apr 15, 2019 52.50 52.74 51.47 51.86 4,649,554 +0.03(+0.06%)
Apr 12, 2019 51.63 52.28 51.27 51.83 4,117,300 +1.00(+1.97%)
Apr 11, 2019 50.89 51.60 50.43 50.83 3,372,182 +0.14(+0.28%)
Apr 10, 2019 50.08 50.91 49.60 50.69 4,376,545 +0.58(+1.16%)
Apr 09, 2019 51.88 51.88 49.99 50.11 4,733,209 -1.48(-2.87%)
Apr 08, 2019 51.42 51.76 50.36 51.59 4,377,906 -0.45(-0.86%)
Apr 05, 2019 51.77 52.35 51.29 52.04 4,217,800 +0.64(+1.25%)
Apr 04, 2019 51.41 51.87 50.75 51.40 4,268,389 -0.61(-1.17%)
Apr 03, 2019 51.50 53.43 51.40 52.01 8,237,848 +1.63(+3.24%)
Apr 02, 2019 49.23 50.83 48.84 50.38 6,508,688 +1.07(+2.17%)
Apr 01, 2019 48.93 49.58 48.35 49.31 6,611,608 +1.25(+2.60%)
Mar 29, 2019 46.28 48.60 46.28 48.06 8,326,500 +2.31(+5.05%)
Mar 28, 2019 44.92 46.28 44.76 45.75 5,710,379 +0.37(+0.82%)
Mar 27, 2019 47.23 47.45 44.94 45.38 8,921,949 -1.70(-3.61%)
Mar 26, 2019 48.19 48.93 46.87 47.08 6,381,694 -0.81(-1.69%)
Mar 25, 2019 48.25 48.85 47.09 47.89 4,426,861 -0.50(-1.03%)
Mar 22, 2019 51.25 51.45 48.37 48.39 8,670,700 -3.39(-6.55%)
Mar 21, 2019 47.87 52.27 47.87 51.78 14,605,292 +4.61(+9.77%)
Mar 20, 2019 47.84 48.17 46.56 47.17 5,413,200 -0.71(-1.48%)
Mar 19, 2019 48.72 48.83 47.72 47.88 4,750,041 -0.41(-0.85%)
Mar 18, 2019 48.19 48.67 47.83 48.29 4,159,891 +0.19(+0.40%)
Mar 15, 2019 47.65 49.13 47.64 48.10 12,028,000 +0.52(+1.09%)
Mar 14, 2019 48.60 48.72 47.15 47.58 7,826,261 -1.41(-2.88%)
Mar 13, 2019 49.14 49.47 48.07 48.99 6,009,923 -0.16(-0.33%)
Mar 12, 2019 49.69 50.56 48.75 49.15 4,828,206 -0.51(-1.03%)
Mar 11, 2019 47.75 50.00 47.66 49.66 6,309,766 +2.18(+4.59%)
Mar 08, 2019 46.04 47.56 45.73 47.48 5,320,800 +0.49(+1.04%)
Mar 07, 2019 47.86 47.86 45.41 46.99 8,875,770 -1.13(-2.35%)
Mar 06, 2019 50.36 50.36 48.10 48.12 7,914,977 -2.62(-5.16%)
Mar 05, 2019 52.00 52.24 50.48 50.74 6,343,899 -1.87(-3.55%)
Mar 04, 2019 52.27 53.40 51.58 52.61 8,314,257 +0.95(+1.84%)
Mar 01, 2019 51.02 51.95 50.59 51.66 7,738,000 +1.36(+2.70%)
Feb 28, 2019 48.15 50.52 46.66 50.30 11,055,698 +1.76(+3.63%)
Feb 27, 2019 50.83 51.37 48.50 48.54 6,884,815 -2.43(-4.77%)
Feb 26, 2019 51.19 51.60 50.50 50.97 3,977,178 -0.39(-0.76%)
Feb 25, 2019 50.90 52.24 50.76 51.36 7,719,502 +1.87(+3.78%)
Feb 22, 2019 48.06 49.55 47.44 49.49 4,822,600 +2.30(+4.87%)
Feb 21, 2019 48.38 48.50 47.05 47.19 3,659,446 -1.27(-2.62%)
Feb 20, 2019 47.95 49.19 47.91 48.46 4,617,256 +0.46(+0.96%)
Feb 19, 2019 48.42 48.99 47.66 48.00 4,801,175 +0.35(+0.73%)
Feb 15, 2019 48.46 48.46 47.38 47.65 4,439,200 -0.33(-0.69%)
Feb 14, 2019 47.56 48.41 47.47 47.98 5,293,700 +0.29(+0.61%)
Feb 13, 2019 48.68 48.75 47.54 47.69 6,110,219 +0.43(+0.91%)
Feb 12, 2019 46.46 47.83 46.35 47.26 4,632,317 +1.33(+2.90%)
Feb 11, 2019 46.78 46.88 45.61 45.93 4,127,650 -0.78(-1.67%)
Feb 08, 2019 44.45 46.73 44.05 46.71 7,119,700 +0.85(+1.85%)
Feb 07, 2019 47.29 47.50 45.45 45.86 7,043,287 -2.14(-4.46%)
Feb 06, 2019 47.42 48.68 47.41 48.00 5,251,314 +0.59(+1.24%)
Feb 05, 2019 47.44 48.25 47.13 47.41 5,949,254 -0.44(-0.92%)
Feb 04, 2019 47.06 47.89 46.10 47.85 6,071,488 +0.85(+1.81%)
Feb 01, 2019 44.73 47.28 44.73 47.00 9,180,100 +2.01(+4.47%)
Jan 31, 2019 43.81 45.07 43.50 44.99 7,407,535 +1.16(+2.65%)
Jan 30, 2019 43.17 43.99 42.48 43.83 6,726,972 +1.28(+3.01%)
Jan 29, 2019 44.00 44.53 42.46 42.55 6,617,950 -1.45(-3.30%)
Jan 28, 2019 42.03 44.15 41.60 44.00 11,884,316 +0.84(+1.95%)
Jan 25, 2019 45.50 47.95 41.53 43.16 37,683,500 +3.02(+7.52%)
Jan 24, 2019 38.67 41.34 38.55 40.14 15,451,808 +2.52(+6.70%)
Jan 23, 2019 37.93 38.35 37.19 37.62 4,702,423 +0.06(+0.16%)
Jan 22, 2019 38.97 38.97 37.43 37.56 6,548,793 -1.64(-4.18%)
Jan 18, 2019 36.55 39.22 36.26 39.20 9,351,600 +2.73(+7.49%)
Jan 17, 2019 37.25 37.39 35.02 36.47 9,879,717 -1.36(-3.60%)
Jan 16, 2019 37.82 38.74 37.66 37.83 4,907,782 +0.15(+0.40%)
Jan 15, 2019 38.06 38.24 36.96 37.68 6,287,552 -0.38(-1.00%)
Jan 14, 2019 37.89 38.17 36.16 38.06 13,439,787 -1.97(-4.92%)
Jan 11, 2019 39.56 40.53 38.83 40.03 5,036,400 +0.22(+0.55%)
Jan 10, 2019 39.52 40.25 38.88 39.81 4,843,931 +0.02(+0.05%)
Jan 09, 2019 38.36 41.58 38.35 39.79 9,461,678 +1.68(+4.41%)
Jan 08, 2019 39.26 39.43 37.15 38.11 7,699,549 -0.37(-0.96%)
Jan 07, 2019 37.32 38.72 37.16 38.48 5,959,660 +1.32(+3.55%)
Jan 04, 2019 36.60 37.42 36.27 37.16 6,332,900 +1.51(+4.24%)
Jan 03, 2019 37.00 37.16 35.53 35.65 7,733,187 -2.61(-6.82%)
Jan 02, 2019 36.15 38.87 36.02 38.26 6,380,480 +1.29(+3.49%)
Dec 31, 2018 38.04 38.09 35.82 36.97 6,960,600 +0.23(+0.63%)
Dec 28, 2018 37.28 37.57 36.20 36.74 5,289,800 -0.15(-0.41%)
Dec 27, 2018 35.92 36.91 35.39 36.89 4,413,737 -0.04(-0.11%)
Dec 26, 2018 35.73 37.00 33.83 36.93 7,456,124 +1.87(+5.33%)
Dec 24, 2018 35.68 36.35 34.75 35.06 3,735,900 -0.84(-2.34%)
Dec 21, 2018 36.92 37.61 35.86 35.90 10,851,100 -0.79(-2.15%)
Dec 20, 2018 36.52 38.36 36.15 36.69 9,215,101 +0.11(+0.30%)
Dec 19, 2018 38.42 39.17 36.13 36.58 7,896,785 -2.14(-5.53%)
Dec 18, 2018 38.25 39.81 38.20 38.72 5,215,613 +0.47(+1.23%)
Dec 17, 2018 38.73 40.12 37.95 38.25 6,326,500 -0.53(-1.37%)
Dec 14, 2018 39.27 39.99 38.76 38.78 5,714,800 -1.18(-2.95%)
Dec 13, 2018 41.21 41.22 39.74 39.96 4,923,487 -1.01(-2.47%)
Dec 12, 2018 42.24 42.28 40.90 40.97 6,096,690 -0.63(-1.51%)
Dec 11, 2018 42.20 42.66 41.03 41.60 4,166,236 -0.06(-0.14%)
Dec 10, 2018 41.50 42.04 40.74 41.66 4,941,104 -0.37(-0.88%)
Dec 07, 2018 43.40 43.77 41.77 42.03 4,731,800 -1.57(-3.60%)
Dec 06, 2018 43.04 43.66 42.13 43.60 6,752,915 +0.56(+1.30%)
Dec 04, 2018 45.96 46.37 42.52 43.04 10,118,200 -3.33(-7.18%)
Dec 03, 2018 46.26 46.54 44.91 46.37 7,479,915 +0.98(+2.16%)
Nov 30, 2018 45.42 45.71 43.41 45.39 9,420,700 -0.13(-0.29%)
Nov 29, 2018 47.67 48.00 45.23 45.52 7,281,265 -2.63(-5.46%)
Nov 28, 2018 49.12 49.38 44.55 48.15 10,465,093 -0.53(-1.09%)
Nov 27, 2018 47.50 48.94 47.30 48.68 3,488,392 +0.76(+1.59%)
Nov 26, 2018 48.47 48.50 47.15 47.92 4,165,997 +0.58(+1.23%)
Nov 23, 2018 46.84 48.09 46.51 47.34 3,258,900 +0.44(+0.94%)
Nov 21, 2018 46.90 46.90 46.90 0 +1.22(+2.67%)
Nov 20, 2018 43.14 46.58 42.60 45.68 8,473,656 +0.57(+1.26%)
Nov 19, 2018 46.13 46.78 45.03 45.11 4,427,739 -1.49(-3.20%)
Nov 16, 2018 46.04 47.06 45.59 46.60 3,888,000 -0.13(-0.28%)
Nov 15, 2018 44.88 47.12 44.37 46.73 5,103,135 +1.68(+3.73%)
Nov 14, 2018 45.68 46.45 44.63 45.05 4,376,828 +0.36(+0.81%)
Nov 13, 2018 43.68 44.83 43.46 44.69 6,311,375 +1.23(+2.83%)
Nov 12, 2018 45.29 45.32 43.19 43.46 5,063,298 -2.27(-4.96%)
Nov 09, 2018 46.99 47.26 44.86 45.73 5,726,300 -1.83(-3.85%)
Nov 08, 2018 48.53 48.92 47.32 47.56 3,998,996 -0.97(-2.00%)
Nov 07, 2018 49.40 49.58 47.50 48.53 3,976,040 -0.37(-0.76%)
Nov 06, 2018 48.07 49.19 47.87 48.90 3,667,697 +0.54(+1.12%)
Nov 05, 2018 47.76 49.22 46.97 48.36 5,951,419 +0.62(+1.30%)
Nov 02, 2018 45.82 47.99 45.58 47.74 7,753,100 +0.66(+1.40%)
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