Axalta Coating Systems Ltd (NY: AXTA )

37.92 -0.40 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.57 20.02 19.13 19.74 2,027,628 -0.06(-0.30%)
Apr 29, 2020 19.75 20.25 19.65 19.80 1,930,695 +0.54(+2.80%)
Apr 28, 2020 19.53 19.93 18.95 19.26 3,015,784 +0.12(+0.63%)
Apr 27, 2020 18.54 19.23 18.40 19.14 2,296,153 +0.69(+3.74%)
Apr 24, 2020 18.32 18.57 17.95 18.45 1,352,200 +0.20(+1.10%)
Apr 23, 2020 18.22 18.58 18.02 18.25 1,896,858 +0.25(+1.39%)
Apr 22, 2020 17.44 18.13 17.28 18.00 2,513,885 +0.95(+5.57%)
Apr 21, 2020 16.84 17.21 16.38 17.05 3,033,917 -0.32(-1.84%)
Apr 20, 2020 17.80 18.02 17.26 17.37 1,885,374 -0.89(-4.87%)
Apr 17, 2020 17.10 18.45 16.86 18.26 2,947,100 +1.63(+9.80%)
Apr 16, 2020 17.41 17.41 16.16 16.63 4,731,883 -0.71(-4.09%)
Apr 15, 2020 17.58 17.69 17.26 17.34 2,390,854 -1.02(-5.56%)
Apr 14, 2020 18.60 18.80 18.27 18.36 2,783,622 +0.17(+0.93%)
Apr 13, 2020 18.37 18.57 17.68 18.19 1,730,232 -0.44(-2.36%)
Apr 09, 2020 18.28 19.16 18.20 18.63 2,735,200 +0.65(+3.62%)
Apr 08, 2020 16.90 18.12 16.84 17.98 2,208,478 +1.28(+7.66%)
Apr 07, 2020 17.56 17.84 16.65 16.70 4,471,974 +0.06(+0.36%)
Apr 06, 2020 16.32 17.22 16.22 16.64 6,127,680 +1.13(+7.29%)
Apr 03, 2020 16.19 16.42 15.43 15.51 4,542,300 -0.87(-5.31%)
Apr 02, 2020 16.14 17.06 16.06 16.38 4,228,406 +0.11(+0.68%)
Apr 01, 2020 16.64 16.64 15.55 16.27 3,451,555 -1.00(-5.79%)
Mar 31, 2020 17.61 18.20 17.02 17.27 5,926,935 -0.80(-4.43%)
Mar 30, 2020 17.69 18.10 16.78 18.07 2,505,833 +0.38(+2.15%)
Mar 27, 2020 16.69 18.21 16.48 17.69 3,250,500 +0.22(+1.26%)
Mar 26, 2020 16.93 18.66 16.69 17.47 7,173,089 +0.95(+5.75%)
Mar 25, 2020 14.99 17.35 14.82 16.52 7,764,858 +1.79(+12.15%)
Mar 24, 2020 14.17 15.44 13.72 14.73 5,731,350 +1.06(+7.75%)
Mar 23, 2020 14.83 14.93 13.40 13.67 3,801,170 -1.12(-7.57%)
Mar 20, 2020 16.94 17.08 14.72 14.79 6,106,600 -1.60(-9.76%)
Mar 19, 2020 13.90 17.12 13.84 16.39 6,197,110 +2.19(+15.42%)
Mar 18, 2020 13.58 14.48 12.92 14.20 4,722,107 -0.32(-2.20%)
Mar 17, 2020 15.95 16.20 14.48 14.52 6,709,618 -1.04(-6.68%)
Mar 16, 2020 17.39 17.77 14.51 15.56 4,459,856 -4.17(-21.14%)
Mar 13, 2020 19.03 19.75 17.90 19.73 4,640,900 +1.76(+9.79%)
Mar 12, 2020 18.92 18.99 16.71 17.97 5,049,630 -2.35(-11.56%)
Mar 11, 2020 21.43 21.43 19.99 20.32 4,459,745 -1.76(-7.97%)
Mar 10, 2020 21.69 22.10 20.56 22.08 3,994,007 +1.05(+4.99%)
Mar 09, 2020 24.57 24.57 21.02 21.03 4,740,397 -2.60(-11.00%)
Mar 06, 2020 23.33 23.74 22.96 23.63 3,698,500 -0.38(-1.58%)
Mar 05, 2020 24.85 24.93 23.73 24.01 4,101,277 -1.45(-5.70%)
Mar 04, 2020 25.15 25.46 24.82 25.46 2,597,267 +0.56(+2.25%)
Mar 03, 2020 25.16 25.60 24.52 24.90 4,123,358 -0.33(-1.31%)
Mar 02, 2020 25.05 25.26 24.59 25.23 5,382,372 +0.31(+1.24%)
Feb 28, 2020 24.83 25.04 24.39 24.92 5,735,500 -0.61(-2.39%)
Feb 27, 2020 26.08 26.56 25.53 25.53 3,243,511 -1.04(-3.91%)
Feb 26, 2020 26.92 27.35 26.34 26.57 2,777,907 -0.19(-0.71%)
Feb 25, 2020 28.24 28.24 26.75 26.76 2,538,864 -1.41(-5.01%)
Feb 24, 2020 28.45 28.50 27.79 28.17 3,512,716 -0.85(-2.93%)
Feb 21, 2020 29.57 29.60 28.98 29.02 1,877,700 -0.63(-2.12%)
Feb 20, 2020 29.68 29.75 29.44 29.65 2,295,218 -0.08(-0.27%)
Feb 19, 2020 29.91 29.95 29.73 29.73 3,055,738 -0.09(-0.30%)
Feb 18, 2020 29.85 30.01 29.56 29.82 2,460,738 -0.07(-0.23%)
Feb 14, 2020 29.75 29.95 29.70 29.89 2,107,100 +0.14(+0.47%)
Feb 13, 2020 29.43 29.95 29.36 29.75 3,096,636 +0.23(+0.78%)
Feb 12, 2020 29.54 29.77 29.30 29.52 1,439,369 +0.24(+0.82%)
Feb 11, 2020 28.91 29.40 28.70 29.28 2,894,615 +0.47(+1.63%)
Feb 10, 2020 29.31 29.37 28.66 28.81 2,338,320 -0.49(-1.67%)
Feb 07, 2020 29.60 29.63 29.11 29.30 1,243,400 -0.43(-1.45%)
Feb 06, 2020 29.94 29.95 29.43 29.73 1,647,429 -0.14(-0.47%)
Feb 05, 2020 29.96 29.96 29.73 29.87 1,493,767 +0.14(+0.47%)
Feb 04, 2020 30.00 30.05 29.72 29.73 1,950,612 +0.06(+0.20%)
Feb 03, 2020 29.54 30.17 29.06 29.67 3,778,773 +0.86(+2.99%)
Jan 31, 2020 28.44 28.89 27.85 28.81 3,716,000 +0.25(+0.88%)
Jan 30, 2020 27.47 28.66 27.41 28.56 3,451,563 +0.45(+1.60%)
Jan 29, 2020 28.33 28.71 28.03 28.11 2,462,696 -0.10(-0.35%)
Jan 28, 2020 28.37 28.50 28.12 28.21 1,558,176 -0.05(-0.18%)
Jan 27, 2020 28.40 28.41 28.10 28.26 2,364,866 -0.59(-2.05%)
Jan 24, 2020 29.27 29.34 28.61 28.85 2,141,600 -0.41(-1.40%)
Jan 23, 2020 29.20 29.34 28.95 29.26 1,988,348 -0.10(-0.34%)
Jan 22, 2020 29.60 29.81 29.29 29.36 1,954,326 -0.25(-0.84%)
Jan 21, 2020 30.20 30.22 29.55 29.61 2,874,292 -0.71(-2.34%)
Jan 17, 2020 30.20 30.44 30.07 30.32 2,981,200 +0.23(+0.76%)
Jan 16, 2020 30.27 30.36 29.62 30.09 3,065,574 -0.13(-0.43%)
Jan 15, 2020 30.60 30.98 30.16 30.22 2,205,483 -0.43(-1.40%)
Jan 14, 2020 31.19 31.26 30.57 30.65 2,661,966 -0.57(-1.83%)
Jan 13, 2020 30.87 31.22 30.71 31.22 3,035,497 +0.43(+1.40%)
Jan 10, 2020 30.61 30.91 30.51 30.79 2,066,700 +0.26(+0.85%)
Jan 09, 2020 30.66 30.67 30.40 30.53 2,038,926 -0.02(-0.07%)
Jan 08, 2020 30.58 30.64 30.32 30.55 1,751,046 +0.00(+0.00%)
Jan 07, 2020 30.24 30.57 29.99 30.55 2,664,712 +0.37(+1.23%)
Jan 06, 2020 30.39 30.39 30.02 30.18 1,963,655 -0.23(-0.76%)
Jan 03, 2020 30.40 30.54 30.23 30.41 1,531,600 -0.24(-0.78%)
Jan 02, 2020 30.50 30.71 30.36 30.65 2,938,807 +0.25(+0.82%)
Dec 31, 2019 30.32 30.49 30.30 30.40 852,800 +0.04(+0.13%)
Dec 30, 2019 30.31 30.41 30.20 30.36 809,886 +0.09(+0.30%)
Dec 27, 2019 30.22 30.45 30.10 30.27 739,700 +0.13(+0.43%)
Dec 26, 2019 30.37 30.50 29.97 30.14 1,029,766 -0.18(-0.59%)
Dec 24, 2019 30.23 30.39 30.10 30.32 483,800 +0.06(+0.20%)
Dec 23, 2019 30.00 30.34 29.82 30.26 1,563,166 +0.25(+0.83%)
Dec 20, 2019 30.30 30.32 29.91 30.01 2,276,500 -0.19(-0.63%)
Dec 19, 2019 30.51 30.60 30.10 30.20 1,755,439 -0.26(-0.85%)
Dec 18, 2019 30.50 30.55 30.23 30.46 1,298,317 +0.01(+0.03%)
Dec 17, 2019 30.34 30.62 30.24 30.45 1,777,747 +0.09(+0.30%)
Dec 16, 2019 30.26 30.37 29.98 30.36 1,757,536 +0.12(+0.40%)
Dec 13, 2019 30.02 30.60 29.87 30.24 3,268,800 +0.30(+1.00%)
Dec 12, 2019 29.95 30.19 29.82 29.94 1,475,563 +0.15(+0.50%)
Dec 11, 2019 29.71 29.81 29.59 29.79 764,938 +0.14(+0.47%)
Dec 10, 2019 29.96 29.99 29.57 29.65 1,638,315 -0.57(-1.89%)
Dec 09, 2019 30.29 30.42 30.05 30.22 2,446,219 -0.12(-0.40%)
Dec 06, 2019 30.28 30.71 30.10 30.34 5,189,500 +0.29(+0.97%)
Dec 05, 2019 29.56 30.18 29.53 30.05 3,833,527 +0.48(+1.62%)
Dec 04, 2019 29.76 30.00 29.36 29.57 2,793,998 -0.03(-0.10%)
Dec 03, 2019 28.20 29.60 28.09 29.60 5,495,023 +1.18(+4.15%)
Dec 02, 2019 28.55 28.78 28.39 28.42 1,348,559 -0.05(-0.18%)
Nov 29, 2019 28.67 28.77 28.45 28.47 993,500 -0.20(-0.70%)
Nov 27, 2019 28.61 28.78 28.49 28.67 1,088,100 +0.16(+0.56%)
Nov 26, 2019 28.39 28.53 28.24 28.51 3,073,357 +0.19(+0.67%)
Nov 25, 2019 28.14 28.43 28.06 28.32 3,165,276 +0.32(+1.14%)
Nov 22, 2019 28.24 28.24 27.98 28.00 2,011,900 -0.18(-0.64%)
Nov 21, 2019 28.85 28.85 28.15 28.18 1,211,736 -0.68(-2.36%)
Nov 20, 2019 29.14 29.36 28.77 28.86 1,563,073 -0.34(-1.16%)
Nov 19, 2019 29.10 29.25 28.90 29.20 2,081,789 +0.20(+0.69%)
Nov 18, 2019 29.32 29.52 28.88 29.00 1,578,636 -0.34(-1.16%)
Nov 15, 2019 29.50 29.72 29.23 29.34 1,971,100 +0.05(+0.17%)
Nov 14, 2019 29.58 29.82 29.25 29.29 1,765,042 -0.36(-1.21%)
Nov 13, 2019 29.90 30.05 29.57 29.65 1,601,001 -0.42(-1.40%)
Nov 12, 2019 30.07 30.18 29.93 30.07 1,994,582 +0.02(+0.07%)
Nov 11, 2019 30.11 30.20 29.95 30.05 884,433 -0.18(-0.60%)
Nov 08, 2019 30.00 30.26 29.84 30.23 1,863,900 +0.28(+0.93%)
Nov 07, 2019 30.00 30.18 29.89 29.95 1,745,862 +0.05(+0.17%)
Nov 06, 2019 29.76 29.96 29.62 29.90 2,833,013 +0.09(+0.30%)
Nov 05, 2019 29.69 29.98 29.69 29.81 2,846,007 +0.15(+0.51%)
Nov 04, 2019 29.85 29.94 29.43 29.66 1,670,426 -0.04(-0.13%)
Nov 01, 2019 29.66 29.95 29.66 29.70 1,557,100 +0.21(+0.71%)
Oct 31, 2019 29.54 29.66 29.45 29.49 1,783,948 -0.10(-0.34%)
Oct 30, 2019 29.53 29.66 29.14 29.59 2,546,417 -0.04(-0.13%)
Oct 29, 2019 29.71 30.04 29.60 29.63 2,236,221 -0.14(-0.47%)
Oct 28, 2019 29.39 29.94 29.30 29.77 3,816,074 +0.38(+1.29%)
Oct 25, 2019 29.71 29.81 29.28 29.39 4,685,000 +0.58(+2.01%)
Oct 24, 2019 29.40 29.63 28.42 28.81 2,709,975 +0.28(+0.98%)
Oct 23, 2019 28.94 29.21 28.20 28.53 4,098,500 -0.37(-1.28%)
Oct 22, 2019 28.80 28.98 28.47 28.90 2,050,884 +0.25(+0.87%)
Oct 21, 2019 28.87 28.90 28.52 28.65 1,514,237 -0.14(-0.49%)
Oct 18, 2019 28.80 28.90 28.66 28.79 2,178,900 -0.01(-0.03%)
Oct 17, 2019 28.78 28.90 28.57 28.80 1,269,901 +0.08(+0.28%)
Oct 16, 2019 28.71 29.15 28.68 28.72 1,779,850 -0.08(-0.28%)
Oct 15, 2019 29.07 29.22 28.76 28.80 1,613,717 -0.17(-0.59%)
Oct 14, 2019 29.00 29.19 28.87 28.97 1,109,807 -0.07(-0.24%)
Oct 11, 2019 28.95 29.27 28.95 29.04 2,624,300 +0.22(+0.76%)
Oct 10, 2019 28.74 28.89 28.58 28.82 1,495,972 +0.12(+0.42%)
Oct 09, 2019 28.55 28.85 28.38 28.70 2,998,172 +0.38(+1.34%)
Oct 08, 2019 29.65 29.88 27.99 28.32 9,714,419 -1.52(-5.09%)
Oct 07, 2019 29.99 30.17 29.81 29.84 1,802,267 -0.16(-0.53%)
Oct 04, 2019 29.90 30.04 29.76 30.00 1,950,300 +0.21(+0.70%)
Oct 03, 2019 29.55 29.80 29.44 29.79 1,268,501 +0.07(+0.24%)
Oct 02, 2019 29.44 29.80 29.19 29.72 1,861,309 -0.01(-0.03%)
Oct 01, 2019 30.35 30.64 29.66 29.73 2,110,400 -0.42(-1.39%)
Sep 30, 2019 30.14 30.38 29.98 30.15 1,348,174 -0.07(-0.23%)
Sep 27, 2019 30.28 30.47 29.91 30.22 1,939,700 +0.01(+0.03%)
Sep 26, 2019 30.47 30.48 30.04 30.21 2,036,279 -0.39(-1.27%)
Sep 25, 2019 30.22 30.65 30.09 30.60 925,356 +0.35(+1.16%)
Sep 24, 2019 30.49 30.75 30.15 30.25 2,200,198 -0.19(-0.62%)
Sep 23, 2019 30.28 30.68 30.28 30.44 1,658,138 +0.00(+0.00%)
Sep 20, 2019 31.14 31.28 30.43 30.44 3,203,800 -0.68(-2.19%)
Sep 19, 2019 31.37 31.59 31.05 31.12 2,116,128 -0.35(-1.11%)
Sep 18, 2019 31.55 31.77 31.02 31.47 2,691,869 -0.26(-0.82%)
Sep 17, 2019 31.17 32.20 30.66 31.73 5,504,981 +0.42(+1.34%)
Sep 16, 2019 31.37 31.76 31.03 31.31 2,518,950 -0.08(-0.25%)
Sep 13, 2019 30.71 31.46 30.70 31.39 3,383,500 +0.86(+2.82%)
Sep 12, 2019 30.28 30.77 30.15 30.53 1,629,443 +0.24(+0.79%)
Sep 11, 2019 30.54 30.57 30.17 30.29 1,429,788 -0.28(-0.92%)
Sep 10, 2019 30.63 30.63 29.92 30.57 1,940,674 -0.10(-0.33%)
Sep 09, 2019 30.46 30.70 29.86 30.67 3,577,964 +0.29(+0.95%)
Sep 06, 2019 29.89 30.65 29.76 30.38 2,888,400 +0.74(+2.50%)
Sep 05, 2019 29.30 30.18 29.28 29.64 4,126,286 +0.63(+2.17%)
Sep 04, 2019 29.07 29.23 28.80 29.01 1,193,639 +0.27(+0.94%)
Sep 03, 2019 28.70 28.75 28.34 28.74 1,896,021 -0.14(-0.48%)
Aug 30, 2019 29.06 29.06 28.70 28.88 1,527,900 -0.04(-0.14%)
Aug 29, 2019 28.85 29.25 28.70 28.92 2,739,521 +0.34(+1.19%)
Aug 28, 2019 27.22 28.72 27.22 28.58 4,373,341 +1.66(+6.17%)
Aug 27, 2019 27.27 27.34 26.75 26.92 944,934 -0.16(-0.59%)
Aug 26, 2019 26.94 27.08 26.71 27.08 1,414,725 +0.33(+1.23%)
Aug 23, 2019 27.38 27.45 26.65 26.75 1,126,300 -0.75(-2.73%)
Aug 22, 2019 27.68 27.87 27.42 27.50 703,500 -0.14(-0.51%)
Aug 21, 2019 27.83 27.84 27.57 27.64 1,751,043 -0.03(-0.11%)
Aug 20, 2019 27.70 27.73 27.49 27.67 1,339,454 -0.12(-0.43%)
Aug 19, 2019 28.03 28.13 27.65 27.79 970,732 +0.06(+0.22%)
Aug 16, 2019 27.37 27.95 27.30 27.73 1,415,600 +0.21(+0.76%)
Aug 15, 2019 27.69 27.86 27.44 27.52 2,276,038 -0.03(-0.11%)
Aug 14, 2019 27.61 27.97 27.49 27.55 2,179,184 -0.55(-1.96%)
Aug 13, 2019 27.78 28.41 27.78 28.10 1,987,373 +0.15(+0.54%)
Aug 12, 2019 28.32 28.33 27.83 27.95 1,312,464 -0.52(-1.83%)
Aug 09, 2019 28.86 28.93 28.36 28.47 3,285,800 -0.62(-2.13%)
Aug 08, 2019 28.80 29.27 28.70 29.09 1,544,420 +0.57(+2.00%)
Aug 07, 2019 27.96 29.10 27.84 28.52 3,424,164 +0.24(+0.85%)
Aug 06, 2019 28.25 28.36 27.93 28.28 1,198,435 +0.06(+0.21%)
Aug 05, 2019 28.26 28.32 27.88 28.22 1,499,720 -0.43(-1.50%)
Aug 02, 2019 28.64 28.82 28.28 28.65 1,369,300 -0.19(-0.66%)
Aug 01, 2019 29.50 29.71 28.45 28.84 4,032,313 -0.79(-2.67%)
Jul 31, 2019 30.21 30.32 29.29 29.63 2,069,529 -0.68(-2.24%)
Jul 30, 2019 30.01 30.32 29.75 30.31 1,802,697 +0.02(+0.07%)
Jul 29, 2019 30.99 30.99 30.29 30.29 1,845,771 -0.58(-1.88%)
Jul 26, 2019 30.89 30.95 30.42 30.87 2,148,900 +0.14(+0.46%)
Jul 25, 2019 30.46 31.20 30.04 30.73 4,665,769 +0.54(+1.79%)
Jul 24, 2019 30.22 30.26 29.83 30.19 2,567,872 -0.17(-0.56%)
Jul 23, 2019 29.85 30.38 29.79 30.36 2,171,791 +0.72(+2.43%)
Jul 22, 2019 30.20 30.27 29.54 29.64 2,648,896 -0.51(-1.69%)
Jul 19, 2019 30.59 30.66 30.15 30.15 1,499,300 -0.25(-0.82%)
Jul 18, 2019 30.00 32.14 29.96 30.40 5,534,795 +0.18(+0.60%)
Jul 17, 2019 30.87 31.32 30.14 30.22 2,452,281 -0.45(-1.47%)
Jul 16, 2019 29.59 30.98 29.50 30.67 4,192,438 +1.15(+3.90%)
Jul 15, 2019 29.54 29.58 29.25 29.52 1,672,993 -0.04(-0.14%)
Jul 12, 2019 29.54 29.72 29.18 29.56 1,191,900 +0.18(+0.61%)
Jul 11, 2019 29.45 29.50 29.15 29.38 1,461,663 -0.02(-0.07%)
Jul 10, 2019 30.02 30.02 29.35 29.40 1,195,402 -0.41(-1.38%)
Jul 09, 2019 29.90 30.01 29.60 29.81 1,840,133 -0.24(-0.80%)
Jul 08, 2019 30.16 30.32 29.98 30.05 1,918,118 -0.24(-0.79%)
Jul 05, 2019 30.25 30.38 30.05 30.29 982,600 -0.14(-0.46%)
Jul 03, 2019 30.40 30.50 30.17 30.43 651,400 +0.13(+0.43%)
Jul 02, 2019 30.36 30.38 30.08 30.30 1,039,819 -0.05(-0.16%)
Jul 01, 2019 30.22 30.53 29.93 30.35 1,796,147 +0.58(+1.95%)
Jun 28, 2019 29.93 30.15 29.62 29.77 4,584,700 -0.17(-0.57%)
Jun 27, 2019 29.95 30.22 29.77 29.94 2,248,654 +0.03(+0.10%)
Jun 26, 2019 30.65 30.72 29.90 29.91 3,185,079 -0.73(-2.38%)
Jun 25, 2019 30.17 30.70 30.02 30.64 2,907,300 +0.48(+1.59%)
Jun 24, 2019 30.48 30.67 29.95 30.16 6,138,751 +0.17(+0.57%)
Jun 21, 2019 29.82 30.14 29.53 29.99 3,261,900 +0.20(+0.67%)
Jun 20, 2019 29.39 29.98 29.13 29.79 5,562,961 +0.46(+1.57%)
Jun 19, 2019 29.65 29.80 28.83 29.33 16,820,056 +3.51(+13.59%)
Jun 18, 2019 25.93 26.13 25.76 25.82 1,542,045 +0.02(+0.08%)
Jun 17, 2019 26.09 26.11 25.77 25.80 1,027,076 -0.28(-1.07%)
Jun 14, 2019 26.11 26.19 25.84 26.08 1,343,700 -0.10(-0.38%)
Jun 13, 2019 25.87 26.18 25.63 26.18 3,625,419 +0.50(+1.95%)
Jun 12, 2019 25.70 25.82 25.45 25.68 1,115,310 -0.01(-0.04%)
Jun 11, 2019 25.64 25.88 25.56 25.69 2,681,572 +0.30(+1.18%)
Jun 10, 2019 25.67 25.86 25.34 25.39 3,251,750 -0.02(-0.08%)
Jun 07, 2019 25.57 25.71 25.33 25.41 2,639,800 -0.09(-0.35%)
Jun 06, 2019 25.45 25.62 25.27 25.50 1,949,502 +0.04(+0.16%)
Jun 05, 2019 25.46 25.53 25.03 25.46 3,577,641 +0.10(+0.39%)
Jun 04, 2019 24.66 25.41 24.41 25.36 3,028,994 +1.20(+4.97%)
Jun 03, 2019 23.45 24.20 23.34 24.16 3,460,862 +0.65(+2.76%)
May 31, 2019 23.83 23.89 23.49 23.51 2,508,200 -0.64(-2.65%)
May 30, 2019 24.14 24.41 24.04 24.15 1,449,983 -0.04(-0.17%)
May 29, 2019 24.25 24.25 23.97 24.19 1,252,355 -0.18(-0.74%)
May 28, 2019 24.49 24.66 24.27 24.37 2,218,109 -0.11(-0.45%)
May 24, 2019 24.81 24.81 24.39 24.48 1,435,300 -0.14(-0.57%)
May 23, 2019 24.69 24.97 24.50 24.62 1,252,259 -0.36(-1.44%)
May 22, 2019 25.08 25.08 24.83 24.98 1,616,457 -0.10(-0.40%)
May 21, 2019 24.91 25.21 24.82 25.08 2,638,672 +0.33(+1.33%)
May 20, 2019 25.38 25.56 24.61 24.75 3,373,482 -0.92(-3.58%)
May 17, 2019 25.46 25.95 25.46 25.67 1,756,700 +0.05(+0.20%)
May 16, 2019 25.63 25.77 25.44 25.62 2,855,540 +0.10(+0.39%)
May 15, 2019 25.23 25.63 25.06 25.52 1,804,949 +0.08(+0.31%)
May 14, 2019 25.44 25.60 25.33 25.44 2,102,743 +0.04(+0.16%)
May 13, 2019 25.39 25.52 25.23 25.40 1,942,626 -0.55(-2.12%)
May 10, 2019 25.90 26.09 25.50 25.95 2,530,400 -0.03(-0.12%)
May 09, 2019 25.58 26.11 25.51 25.98 2,862,347 +0.06(+0.23%)
May 08, 2019 25.94 26.20 25.83 25.92 2,019,313 -0.12(-0.46%)
May 07, 2019 26.45 26.62 25.90 26.04 2,144,227 -0.67(-2.51%)
May 06, 2019 26.38 26.77 26.21 26.71 1,590,186 -0.18(-0.67%)
May 03, 2019 26.53 26.93 26.45 26.89 1,299,400 +0.44(+1.66%)
May 02, 2019 26.55 26.57 25.99 26.45 2,625,518 -0.19(-0.71%)
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.