Axalta Coating Systems Ltd (NY: AXTA )

37.92 -0.40 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.08 31.19 30.75 30.90 2,126,124 -0.12(-0.39%)
Apr 27, 2018 30.94 31.27 30.73 31.02 2,406,661 +0.27(+0.88%)
Apr 26, 2018 30.60 31.01 30.48 30.75 3,428,557 +0.01(+0.03%)
Apr 25, 2018 30.75 31.48 29.99 30.74 3,964,160 +1.04(+3.50%)
Apr 24, 2018 30.27 30.99 29.69 29.70 3,680,871 -0.67(-2.21%)
Apr 23, 2018 30.95 31.14 30.25 30.37 2,471,214 -0.59(-1.91%)
Apr 20, 2018 31.51 31.70 30.84 30.96 1,464,767 -0.51(-1.62%)
Apr 19, 2018 32.19 32.19 31.27 31.47 1,298,035 -0.70(-2.18%)
Apr 18, 2018 32.45 32.46 32.00 32.17 918,481 -0.28(-0.86%)
Apr 17, 2018 32.26 32.79 32.05 32.45 1,381,339 -0.20(-0.61%)
Apr 16, 2018 32.38 32.99 32.25 32.65 968,107 +0.36(+1.11%)
Apr 13, 2018 32.48 32.62 32.07 32.29 928,770 -0.06(-0.19%)
Apr 12, 2018 32.40 32.67 32.11 32.35 576,118 +0.07(+0.22%)
Apr 11, 2018 31.92 32.58 31.82 32.28 1,074,946 +0.13(+0.40%)
Apr 10, 2018 32.35 32.51 31.88 32.15 1,992,821 -0.01(-0.03%)
Apr 09, 2018 32.54 32.87 32.08 32.16 2,459,920 -0.31(-0.95%)
Apr 06, 2018 31.54 32.91 31.50 32.47 4,448,713 +0.74(+2.33%)
Apr 05, 2018 31.04 31.94 30.80 31.73 2,482,417 +0.89(+2.89%)
Apr 04, 2018 30.00 30.89 30.00 30.84 1,548,724 +0.50(+1.65%)
Apr 03, 2018 30.02 30.54 30.00 30.34 2,174,782 +0.31(+1.03%)
Apr 02, 2018 30.19 30.37 29.89 30.03 2,057,082 -0.16(-0.53%)
Mar 29, 2018 30.19 30.19 30.19 0 +0.03(+0.10%)
Mar 28, 2018 30.63 30.83 29.94 30.16 2,475,135 -0.46(-1.50%)
Mar 27, 2018 30.36 31.00 30.00 30.62 2,963,588 +0.44(+1.46%)
Mar 26, 2018 30.25 30.34 29.92 30.18 1,554,483 +0.14(+0.47%)
Mar 23, 2018 30.17 30.38 30.01 30.04 1,559,171 -0.17(-0.56%)
Mar 22, 2018 30.33 30.58 30.20 30.21 1,377,523 -0.29(-0.95%)
Mar 21, 2018 30.70 31.11 30.37 30.50 1,156,652 -0.32(-1.04%)
Mar 20, 2018 30.63 30.90 30.40 30.82 1,261,453 +0.28(+0.92%)
Mar 19, 2018 30.79 30.79 30.50 30.54 1,716,784 -0.45(-1.45%)
Mar 16, 2018 30.61 31.16 30.56 30.99 1,429,792 +0.44(+1.44%)
Mar 15, 2018 31.12 31.12 30.44 30.55 1,988,884 -0.61(-1.96%)
Mar 14, 2018 32.23 32.23 30.80 31.16 2,075,360 -0.35(-1.11%)
Mar 13, 2018 32.21 32.29 31.16 31.51 2,056,484 -0.42(-1.32%)
Mar 12, 2018 32.95 33.30 31.88 31.93 1,823,855 -0.89(-2.71%)
Mar 09, 2018 32.63 33.00 32.41 32.82 1,876,364 +0.32(+0.98%)
Mar 08, 2018 32.20 32.95 32.03 32.50 2,417,251 +0.40(+1.25%)
Mar 07, 2018 32.48 32.10 1,354,079 +0.20(+0.63%)
Mar 06, 2018 31.53 32.28 31.37 31.90 1,442,451 +0.38(+1.21%)
Mar 05, 2018 30.86 31.67 30.75 31.52 1,126,589 +0.41(+1.32%)
Mar 02, 2018 30.65 31.17 30.34 31.11 1,619,832 +0.37(+1.20%)
Mar 01, 2018 30.79 31.13 30.59 30.74 1,330,479 -0.06(-0.19%)
Feb 28, 2018 31.57 31.62 30.79 30.80 1,130,661 -0.55(-1.75%)
Feb 27, 2018 31.86 31.91 31.26 31.35 1,274,329 -0.57(-1.79%)
Feb 26, 2018 31.80 32.05 31.42 31.92 1,494,230 +0.11(+0.35%)
Feb 23, 2018 31.12 31.81 31.00 31.81 815,579 +0.91(+2.94%)
Feb 22, 2018 30.72 30.90 1,590,906 -0.39(-1.25%)
Feb 21, 2018 31.09 31.70 31.09 31.29 1,384,608 +0.30(+0.97%)
Feb 20, 2018 30.50 31.15 30.50 30.99 1,670,115 +0.43(+1.41%)
Feb 16, 2018 30.56 30.56 30.56 0 +0.09(+0.30%)
Feb 15, 2018 30.87 30.95 30.14 30.47 2,039,034 -0.37(-1.20%)
Feb 14, 2018 30.78 31.18 30.75 30.84 1,960,707 -0.16(-0.52%)
Feb 13, 2018 31.11 31.00 1,702,138 +0.40(+1.31%)
Feb 12, 2018 30.81 30.97 30.37 30.60 1,836,203 +0.03(+0.10%)
Feb 09, 2018 30.24 30.80 29.85 30.57 3,065,027 +0.57(+1.90%)
Feb 08, 2018 30.05 30.42 30.00 30.00 2,828,767 -0.25(-0.83%)
Feb 07, 2018 30.27 30.87 30.04 30.25 1,489,491 -0.02(-0.07%)
Feb 06, 2018 29.11 31.08 28.92 30.27 3,701,461 -0.21(-0.69%)
Feb 05, 2018 30.64 30.95 30.23 30.48 3,797,336 -0.36(-1.17%)
Feb 02, 2018 31.15 31.43 30.75 30.84 1,740,300 -0.47(-1.50%)
Feb 01, 2018 31.44 31.74 31.01 31.31 1,986,219 -0.19(-0.60%)
Jan 31, 2018 31.22 31.56 30.81 31.50 1,888,541 +0.27(+0.86%)
Jan 30, 2018 31.50 31.54 31.39 31.23 1,329,940 -0.36(-1.14%)
Jan 29, 2018 31.27 31.83 31.15 31.59 1,485,440 +0.19(+0.61%)
Jan 26, 2018 32.00 32.05 31.03 31.40 1,231,241 -0.59(-1.84%)
Jan 25, 2018 31.21 32.40 31.20 31.99 1,576,990 +0.93(+2.99%)
Jan 24, 2018 31.09 31.78 30.97 31.06 2,458,007 +0.10(+0.32%)
Jan 23, 2018 31.06 31.12 30.80 30.96 2,412,560 -0.05(-0.16%)
Jan 22, 2018 31.71 31.75 30.96 31.01 1,840,782 -0.65(-2.05%)
Jan 19, 2018 31.40 32.02 31.23 31.66 2,088,496 +0.51(+1.64%)
Jan 18, 2018 31.08 31.90 30.89 31.15 2,016,358 +0.07(+0.23%)
Jan 17, 2018 31.66 31.74 31.03 31.08 1,574,699 -0.38(-1.21%)
Jan 16, 2018 32.34 32.48 31.13 31.46 1,899,791 -0.98(-3.02%)
Jan 12, 2018 32.44 32.44 32.44 0 -0.28(-0.86%)
Jan 11, 2018 32.51 32.81 32.51 32.72 635,775 +0.17(+0.52%)
Jan 10, 2018 32.41 32.55 1,277,833 -0.36(-1.09%)
Jan 09, 2018 33.00 33.11 32.85 32.91 810,134 +0.06(+0.18%)
Jan 08, 2018 32.71 33.00 32.55 32.85 1,189,481 +0.08(+0.24%)
Jan 05, 2018 32.39 32.99 32.35 32.77 1,036,941 +0.55(+1.71%)
Jan 04, 2018 32.55 32.86 31.86 32.22 3,045,346 -0.07(-0.22%)
Jan 03, 2018 32.17 32.60 32.10 32.29 2,541,661 +0.25(+0.78%)
Jan 02, 2018 32.41 32.78 31.82 32.04 3,075,741 -0.32(-0.99%)
Dec 29, 2017 32.36 32.36 32.36 0 +0.03(+0.09%)
Dec 28, 2017 32.25 32.38 32.04 32.33 797,037 +0.23(+0.72%)
Dec 27, 2017 32.19 32.33 31.88 32.10 781,074 -0.01(-0.03%)
Dec 26, 2017 32.12 32.47 31.97 32.11 809,763 +0.12(+0.38%)
Dec 22, 2017 31.78 32.03 31.71 31.99 842,042 +0.04(+0.13%)
Dec 21, 2017 31.93 32.14 31.81 31.95 1,286,367 +0.00(+0.00%)
Dec 20, 2017 31.54 32.04 31.39 31.95 1,814,571 +0.56(+1.78%)
Dec 19, 2017 31.26 31.64 31.18 31.39 1,633,223 -0.16(-0.51%)
Dec 18, 2017 30.98 31.61 30.92 31.55 2,804,803 +0.55(+1.77%)
Dec 15, 2017 31.50 31.85 30.92 31.00 4,153,917 -0.50(-1.59%)
Dec 14, 2017 32.00 32.09 30.91 31.50 4,450,266 -0.25(-0.79%)
Dec 13, 2017 32.16 32.16 31.63 31.75 2,158,779 -0.31(-0.97%)
Dec 12, 2017 32.55 32.85 32.03 32.06 1,864,164 -0.51(-1.57%)
Dec 11, 2017 32.40 33.07 32.33 32.57 2,377,516 +0.16(+0.49%)
Dec 08, 2017 32.50 32.68 32.24 32.41 1,230,276 +0.10(+0.31%)
Dec 07, 2017 32.29 32.48 32.12 32.31 2,009,086 -0.04(-0.12%)
Dec 06, 2017 32.60 32.88 32.20 32.35 2,518,653 -0.45(-1.37%)
Dec 05, 2017 32.16 33.26 32.15 32.80 3,813,232 +0.47(+1.45%)
Dec 04, 2017 32.25 32.55 31.53 32.33 7,799,918 +1.30(+4.19%)
Dec 01, 2017 31.93 32.37 30.89 31.03 6,788,448 -0.63(-1.99%)
Nov 30, 2017 37.55 38.20 29.43 31.66 23,146,228 -5.89(-15.69%)
Nov 29, 2017 37.55 37.82 37.30 37.55 5,841,966 +1.21(+3.33%)
Nov 28, 2017 35.75 36.54 35.55 36.34 5,662,936 +0.76(+2.14%)
Nov 27, 2017 36.00 36.16 35.51 35.58 4,048,054 -0.63(-1.74%)
Nov 24, 2017 35.59 36.30 35.59 36.21 2,190,213 +0.71(+2.00%)
Nov 22, 2017 35.96 36.10 34.82 35.50 21,805,712 +1.63(+4.81%)
Nov 21, 2017 33.69 33.90 33.55 33.87 5,393,840 +0.33(+0.98%)
Nov 20, 2017 33.25 33.59 33.11 33.54 1,198,832 +0.22(+0.66%)
Nov 17, 2017 32.98 33.45 32.98 33.32 1,864,420 +0.14(+0.42%)
Nov 16, 2017 32.32 33.20 32.28 33.18 2,376,994 +0.83(+2.57%)
Nov 15, 2017 31.65 32.37 31.16 32.35 2,870,758 +0.56(+1.76%)
Nov 14, 2017 31.76 31.92 31.52 31.79 1,004,704 -0.13(-0.41%)
Nov 13, 2017 31.87 32.16 31.71 31.92 1,146,829 -0.06(-0.19%)
Nov 10, 2017 32.00 32.10 31.74 31.98 1,597,135 -0.10(-0.31%)
Nov 09, 2017 32.46 32.59 31.95 32.08 1,236,479 -0.72(-2.20%)
Nov 08, 2017 32.88 33.08 32.52 32.80 1,916,346 -0.26(-0.79%)
Nov 07, 2017 32.76 33.10 32.75 33.06 2,296,665 +0.26(+0.79%)
Nov 06, 2017 32.88 33.00 32.28 32.80 2,140,147 -0.04(-0.12%)
Nov 03, 2017 32.89 33.07 32.59 32.84 3,432,594 +0.07(+0.21%)
Nov 02, 2017 33.36 33.38 32.62 32.77 2,481,980 -0.65(-1.94%)
Nov 01, 2017 33.52 33.67 32.91 33.42 3,054,625 +0.17(+0.51%)
Oct 31, 2017 32.97 33.44 32.56 33.25 4,846,507 +0.82(+2.53%)
Oct 30, 2017 32.85 34.09 32.15 32.43 9,683,316 -0.72(-2.17%)
Oct 27, 2017 28.38 34.47 28.04 33.15 18,300,606 +4.81(+16.97%)
Oct 26, 2017 29.25 29.55 28.04 28.34 4,683,817 -0.72(-2.48%)
Oct 25, 2017 28.99 29.20 28.57 29.06 3,176,555 +0.01(+0.03%)
Oct 24, 2017 29.45 29.61 29.01 29.05 1,712,952 -0.33(-1.12%)
Oct 23, 2017 29.32 29.52 29.18 29.38 2,091,846 +0.07(+0.24%)
Oct 20, 2017 29.32 29.45 29.20 29.31 1,622,705 +0.11(+0.38%)
Oct 19, 2017 28.65 29.38 28.55 29.20 2,316,596 +0.44(+1.53%)
Oct 18, 2017 28.36 28.82 28.34 28.76 3,564,804 +0.37(+1.30%)
Oct 17, 2017 28.38 28.51 28.29 28.39 2,422,616 +0.04(+0.14%)
Oct 16, 2017 28.24 28.44 28.14 28.35 2,747,370 +0.08(+0.28%)
Oct 13, 2017 28.28 28.41 28.23 28.27 1,937,762 -0.02(-0.07%)
Oct 12, 2017 28.67 28.70 28.25 28.29 2,617,740 -0.28(-0.98%)
Oct 11, 2017 28.63 28.75 28.25 28.57 4,052,009 -0.19(-0.66%)
Oct 10, 2017 29.04 29.21 28.55 28.76 5,527,460 -0.92(-3.10%)
Oct 09, 2017 29.50 30.16 28.94 29.68 6,316,262 -0.85(-2.78%)
Oct 06, 2017 29.96 30.55 29.88 30.53 2,855,415 +0.51(+1.70%)
Oct 05, 2017 29.71 30.10 29.53 30.02 2,302,184 +0.45(+1.52%)
Oct 04, 2017 29.55 29.72 29.35 29.57 1,699,292 +0.04(+0.14%)
Oct 03, 2017 29.18 29.55 29.11 29.53 2,493,890 +0.51(+1.76%)
Oct 02, 2017 28.81 29.06 28.73 29.02 2,899,921 +0.10(+0.35%)
Sep 29, 2017 28.92 29.11 28.84 28.92 3,172,922 -0.01(-0.03%)
Sep 28, 2017 28.96 29.03 28.81 28.93 1,215,928 -0.08(-0.28%)
Sep 27, 2017 28.92 29.11 28.74 29.01 1,471,074 +0.03(+0.10%)
Sep 26, 2017 29.00 29.16 28.94 28.98 1,885,143 +0.08(+0.28%)
Sep 25, 2017 28.98 29.07 28.86 28.90 2,392,984 -0.13(-0.45%)
Sep 22, 2017 29.25 29.34 28.96 29.03 1,284,104 -0.20(-0.68%)
Sep 21, 2017 29.34 29.57 29.18 29.23 1,201,994 -0.18(-0.61%)
Sep 20, 2017 29.37 29.68 29.26 29.41 1,999,499 +0.13(+0.44%)
Sep 19, 2017 29.20 29.41 29.18 29.28 1,298,055 +0.05(+0.17%)
Sep 18, 2017 29.36 29.48 29.21 29.23 1,233,748 -0.02(-0.07%)
Sep 15, 2017 29.15 29.44 29.12 29.25 1,824,666 +0.08(+0.27%)
Sep 14, 2017 28.83 29.17 28.73 29.17 2,047,399 +0.34(+1.18%)
Sep 13, 2017 28.91 29.01 28.75 28.83 1,676,205 -0.24(-0.83%)
Sep 12, 2017 29.05 29.23 28.99 29.07 1,444,251 +0.21(+0.73%)
Sep 11, 2017 28.59 29.02 28.54 28.86 2,605,486 +0.41(+1.44%)
Sep 08, 2017 28.64 28.74 28.21 28.45 2,758,211 -0.27(-0.94%)
Sep 07, 2017 29.04 29.08 28.72 28.72 2,447,758 -0.30(-1.03%)
Sep 06, 2017 29.11 29.12 28.82 29.02 2,411,617 -0.11(-0.38%)
Sep 05, 2017 29.51 29.67 29.12 29.13 1,142,934 -0.34(-1.15%)
Sep 01, 2017 29.59 29.63 29.25 29.47 1,158,925 -0.05(-0.17%)
Aug 31, 2017 29.52 29.82 29.49 29.52 2,026,699 +0.17(+0.58%)
Aug 30, 2017 29.14 29.37 29.03 29.35 2,352,852 +0.08(+0.27%)
Aug 29, 2017 29.01 29.30 29.01 29.27 1,149,639 -0.01(-0.03%)
Aug 28, 2017 29.22 29.32 29.10 29.28 1,271,657 +0.14(+0.48%)
Aug 25, 2017 29.70 29.70 29.14 29.14 1,330,163 -0.39(-1.32%)
Aug 24, 2017 29.51 29.63 29.41 29.53 1,519,502 +0.06(+0.20%)
Aug 23, 2017 29.10 29.58 29.10 29.47 1,793,733 +0.04(+0.14%)
Aug 22, 2017 29.27 29.47 29.16 29.43 1,528,825 +0.22(+0.75%)
Aug 21, 2017 29.16 29.24 28.97 29.21 1,822,642 +0.01(+0.03%)
Aug 18, 2017 29.09 29.36 28.99 29.20 2,122,914 +0.15(+0.52%)
Aug 17, 2017 29.32 29.39 29.00 29.05 3,134,682 -0.35(-1.19%)
Aug 16, 2017 29.00 29.52 29.00 29.40 2,247,721 +0.43(+1.48%)
Aug 15, 2017 29.20 29.21 28.91 28.97 3,133,227 -0.07(-0.24%)
Aug 14, 2017 28.89 29.11 28.66 29.04 4,189,862 +0.31(+1.08%)
Aug 11, 2017 28.35 28.84 28.35 28.73 5,070,234 +0.55(+1.95%)
Aug 10, 2017 28.07 28.22 27.92 28.18 3,966,954 -0.13(-0.46%)
Aug 09, 2017 28.24 28.51 28.07 28.31 4,213,621 -0.13(-0.46%)
Aug 08, 2017 28.13 28.81 28.04 28.44 3,709,707 +0.36(+1.28%)
Aug 07, 2017 28.21 28.44 27.90 28.08 3,599,976 -0.16(-0.57%)
Aug 04, 2017 29.27 29.39 27.77 28.24 6,832,852 -1.01(-3.45%)
Aug 03, 2017 30.00 30.32 28.18 29.25 9,664,416 -2.51(-7.90%)
Aug 02, 2017 31.73 31.87 31.26 31.76 1,941,636 +0.03(+0.09%)
Aug 01, 2017 31.60 31.82 31.46 31.73 1,640,329 +0.23(+0.73%)
Jul 31, 2017 32.02 32.06 31.46 31.50 1,235,120 -0.48(-1.50%)
Jul 28, 2017 31.80 32.04 31.73 31.98 1,764,854 +0.13(+0.41%)
Jul 27, 2017 32.13 32.16 31.69 31.85 1,566,600 -0.17(-0.53%)
Jul 26, 2017 32.33 32.41 31.97 32.02 1,999,368 -0.27(-0.84%)
Jul 25, 2017 32.40 32.52 32.21 32.29 1,036,351 +0.12(+0.37%)
Jul 24, 2017 32.39 32.45 31.96 32.17 1,596,952 -0.33(-1.02%)
Jul 21, 2017 32.76 32.95 32.48 32.50 1,501,568 -0.50(-1.52%)
Jul 20, 2017 33.40 33.41 32.67 33.00 1,501,326 -0.54(-1.61%)
Jul 19, 2017 33.50 33.60 33.45 33.54 901,780 +0.33(+0.99%)
Jul 18, 2017 33.10 33.28 33.07 33.21 863,686 -0.15(-0.45%)
Jul 17, 2017 33.45 33.48 33.27 33.36 624,625 -0.04(-0.12%)
Jul 14, 2017 33.50 33.13 33.40 945,533 +0.31(+0.94%)
Jul 13, 2017 33.30 33.44 33.03 33.09 1,162,127 -0.03(-0.09%)
Jul 12, 2017 32.85 33.14 32.85 33.12 920,421 +0.41(+1.25%)
Jul 11, 2017 32.51 32.75 32.21 32.71 883,311 +0.28(+0.86%)
Jul 10, 2017 32.63 32.85 32.39 32.43 1,443,712 -0.13(-0.40%)
Jul 07, 2017 32.04 32.67 32.03 32.56 1,152,127 +0.56(+1.75%)
Jul 06, 2017 32.13 32.15 31.82 32.00 2,194,931 -0.07(-0.22%)
Jul 05, 2017 32.19 32.20 31.96 32.07 1,368,082 -0.06(-0.19%)
Jul 03, 2017 32.10 32.30 31.83 32.13 721,547 +0.09(+0.28%)
Jun 30, 2017 32.09 32.27 31.98 32.04 966,665 -0.01(-0.03%)
Jun 29, 2017 32.38 32.38 31.95 32.05 1,082,814 -0.16(-0.50%)
Jun 28, 2017 32.12 32.36 32.00 32.21 851,834 +0.24(+0.75%)
Jun 27, 2017 32.03 32.24 31.94 31.97 1,829,698 -0.02(-0.06%)
Jun 26, 2017 31.97 32.07 31.41 31.99 1,624,169 +0.05(+0.16%)
Jun 23, 2017 32.38 32.41 31.87 31.94 4,459,484 -0.41(-1.27%)
Jun 22, 2017 32.33 32.51 32.24 32.35 1,230,120 -0.06(-0.19%)
Jun 21, 2017 31.06 33.00 31.05 32.41 3,040,430 -1.02(-3.05%)
Jun 20, 2017 33.58 33.75 33.42 33.43 1,488,679 -0.18(-0.54%)
Jun 19, 2017 33.90 34.10 33.55 33.61 1,882,175 -0.15(-0.44%)
Jun 16, 2017 33.50 33.77 33.37 33.76 1,645,754 +0.34(+1.02%)
Jun 15, 2017 33.10 33.43 33.06 33.42 1,710,195 +0.07(+0.21%)
Jun 14, 2017 33.27 33.39 33.07 33.35 1,241,589 +0.13(+0.39%)
Jun 13, 2017 32.93 33.22 32.92 33.22 1,049,114 +0.31(+0.94%)
Jun 12, 2017 33.49 33.53 32.79 32.91 1,397,373 -0.68(-2.02%)
Jun 09, 2017 33.40 33.70 33.39 33.59 760,244 +0.26(+0.78%)
Jun 08, 2017 33.35 33.46 33.10 33.33 1,035,407 -0.03(-0.09%)
Jun 07, 2017 33.57 33.73 33.34 33.36 1,697,877 -0.21(-0.63%)
Jun 06, 2017 32.99 33.59 32.88 33.57 2,217,216 +0.58(+1.76%)
Jun 05, 2017 32.92 33.24 32.90 32.99 1,267,094 -0.01(-0.03%)
Jun 02, 2017 32.74 33.17 32.59 33.00 1,256,955 +0.32(+0.98%)
Jun 01, 2017 31.35 32.82 31.35 32.68 2,431,308 +1.38(+4.41%)
May 31, 2017 31.50 31.50 31.19 31.30 1,552,138 -0.20(-0.63%)
May 30, 2017 31.68 31.81 31.40 31.50 1,824,220 -0.24(-0.76%)
May 26, 2017 31.49 31.79 31.40 31.74 856,298 +0.21(+0.67%)
May 25, 2017 31.33 31.61 31.32 31.53 888,463 +0.32(+1.03%)
May 24, 2017 31.48 31.65 31.18 31.21 1,054,059 -0.22(-0.70%)
May 23, 2017 31.46 31.57 31.30 31.43 1,557,239 +0.02(+0.06%)
May 22, 2017 31.44 31.47 31.24 31.41 1,447,212 +0.11(+0.35%)
May 19, 2017 30.97 31.41 30.97 31.30 1,011,845 +0.37(+1.20%)
May 18, 2017 30.96 31.17 30.67 30.93 1,467,006 -0.23(-0.74%)
May 17, 2017 31.23 31.39 31.03 31.16 1,974,592 -0.47(-1.49%)
May 16, 2017 31.51 31.68 31.14 31.63 1,822,153 +0.34(+1.09%)
May 15, 2017 31.36 31.46 31.18 31.29 1,293,146 +0.11(+0.35%)
May 12, 2017 31.15 31.26 31.03 31.18 851,440 -0.24(-0.76%)
May 11, 2017 31.44 31.65 31.27 31.42 1,245,271 -0.10(-0.32%)
May 10, 2017 31.38 31.61 31.30 31.52 1,345,945 +0.22(+0.70%)
May 09, 2017 31.19 31.38 30.95 31.30 964,381 +0.21(+0.68%)
May 08, 2017 31.21 31.37 30.94 31.09 967,053 -0.12(-0.38%)
May 05, 2017 31.08 31.27 30.97 31.21 1,050,819 +0.15(+0.48%)
May 04, 2017 31.06 31.10 30.81 31.06 1,016,963 +0.14(+0.45%)
May 03, 2017 31.14 31.22 30.84 30.92 1,348,627 -0.27(-0.87%)
May 02, 2017 31.58 31.66 31.13 31.19 1,635,020 -0.43(-1.36%)
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.