Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyatt Hotels Corp (NY: H )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.77 98.72 94.13 94.39 557,560 -3.15(-3.23%)
Apr 28, 2022 97.46 98.61 94.78 97.54 794,465 +1.37(+1.43%)
Apr 27, 2022 95.32 96.85 93.63 96.17 785,243 +0.83(+0.87%)
Apr 26, 2022 96.67 96.90 95.00 95.34 884,996 -1.59(-1.64%)
Apr 25, 2022 93.94 97.05 93.05 96.93 1,035,645 +2.69(+2.86%)
Apr 22, 2022 95.82 96.61 93.75 94.24 643,031 -2.24(-2.32%)
Apr 21, 2022 101.35 101.92 96.16 96.48 1,266,170 -1.95(-1.98%)
Apr 20, 2022 99.70 101.31 98.42 98.43 1,135,349 -0.62(-0.62%)
Apr 19, 2022 96.34 100.01 95.49 99.04 1,230,489 +3.14(+3.28%)
Apr 18, 2022 96.33 98.62 94.66 95.90 749,915 -0.52(-0.54%)
Apr 14, 2022 94.03 96.75 93.44 96.42 843,830 +3.05(+3.27%)
Apr 13, 2022 88.43 93.55 88.43 93.37 807,053 +5.87(+6.71%)
Apr 12, 2022 87.17 88.87 86.28 87.49 625,606 +1.57(+1.83%)
Apr 11, 2022 86.13 88.82 85.61 85.92 1,202,254 -1.19(-1.37%)
Apr 08, 2022 88.35 89.11 86.85 87.11 538,573 -1.22(-1.38%)
Apr 07, 2022 88.97 89.15 85.63 88.34 2,287,912 -0.64(-0.71%)
Apr 06, 2022 92.93 93.93 88.56 88.97 861,244 -5.32(-5.64%)
Apr 05, 2022 95.91 96.79 93.60 94.29 484,740 -0.30(-0.32%)
Apr 04, 2022 93.74 95.12 91.98 94.59 920,821 +0.40(+0.42%)
Apr 01, 2022 96.00 96.58 93.58 94.19 500,826 -0.69(-0.72%)
Mar 31, 2022 96.17 97.27 94.64 94.88 1,326,484 -1.02(-1.07%)
Mar 30, 2022 97.00 97.47 94.92 95.90 1,230,955 -1.88(-1.92%)
Mar 29, 2022 95.70 98.31 95.40 97.78 1,301,049 +4.08(+4.35%)
Mar 28, 2022 94.93 95.53 91.28 93.70 1,218,854 -0.90(-0.96%)
Mar 25, 2022 95.05 95.36 93.81 94.61 472,925 +0.12(+0.13%)
Mar 24, 2022 93.04 94.63 92.27 94.49 477,082 +1.88(+2.03%)
Mar 23, 2022 92.57 93.60 92.22 92.61 452,720 -0.86(-0.93%)
Mar 22, 2022 92.69 94.53 92.69 93.48 489,598 +1.58(+1.72%)
Mar 21, 2022 93.73 93.73 90.85 91.90 524,725 -1.79(-1.91%)
Mar 18, 2022 92.37 94.71 91.52 93.68 711,338 +0.51(+0.54%)
Mar 17, 2022 91.77 93.49 91.01 93.18 867,511 -0.31(-0.33%)
Mar 16, 2022 91.97 93.63 90.97 93.49 1,018,251 +3.33(+3.69%)
Mar 15, 2022 90.16 92.07 88.70 90.16 530,847 +1.36(+1.53%)
Mar 14, 2022 90.06 90.73 87.47 88.79 960,505 -1.11(-1.24%)
Mar 11, 2022 91.45 92.00 89.47 89.91 506,593 -0.41(-0.45%)
Mar 10, 2022 86.20 90.73 90.31 549,079 +2.01(+2.27%)
Mar 09, 2022 87.99 90.80 87.39 88.31 706,333 +4.20(+5.00%)
Mar 08, 2022 83.14 87.37 81.28 84.10 1,401,495 +2.37(+2.89%)
Mar 07, 2022 90.19 90.28 81.63 81.74 2,079,281 -8.31(-9.23%)
Mar 04, 2022 91.12 91.45 87.53 90.05 871,207 -1.99(-2.16%)
Mar 03, 2022 95.98 97.22 91.58 92.03 639,553 -2.97(-3.13%)
Mar 02, 2022 93.47 96.47 92.66 95.01 885,233 +3.58(+3.91%)
Mar 01, 2022 95.50 96.03 90.49 91.43 1,684,661 -5.10(-5.28%)
Feb 28, 2022 95.93 97.37 94.03 96.53 917,963 -1.85(-1.88%)
Feb 25, 2022 95.30 98.39 93.80 98.38 827,524 +3.31(+3.48%)
Feb 24, 2022 90.42 95.47 90.29 95.07 1,099,727 +1.26(+1.35%)
Feb 23, 2022 98.10 98.53 93.62 93.80 1,198,135 -4.14(-4.23%)
Feb 22, 2022 99.71 101.18 97.70 97.95 1,045,796 -2.45(-2.44%)
Feb 18, 2022 100.39 0 -1.09(-1.08%)
Feb 17, 2022 99.38 103.85 99.27 101.49 2,486,249 -4.45(-4.20%)
Feb 16, 2022 103.98 107.45 103.42 105.94 3,029,050 +0.42(+0.40%)
Feb 15, 2022 100.96 105.91 100.96 105.52 1,843,226 +7.98(+8.18%)
Feb 14, 2022 97.85 100.36 97.22 97.54 662,358 -0.11(-0.11%)
Feb 11, 2022 100.25 102.04 96.83 97.65 1,538,758 -2.40(-2.39%)
Feb 10, 2022 96.75 101.14 96.45 100.05 1,123,818 +2.28(+2.33%)
Feb 09, 2022 99.40 101.24 97.53 97.77 1,127,090 +0.04(+0.04%)
Feb 08, 2022 94.81 98.28 94.52 97.73 1,685,159 +2.67(+2.81%)
Feb 07, 2022 93.32 95.67 92.92 95.06 846,618 +2.48(+2.68%)
Feb 04, 2022 91.48 93.12 90.97 92.57 802,847 +0.53(+0.57%)
Feb 03, 2022 90.61 93.67 92.04 766,902 -0.30(-0.32%)
Feb 02, 2022 92.73 93.37 91.15 92.34 700,558 +0.00(+0.00%)
Feb 01, 2022 91.64 93.03 91.11 92.34 689,730 +1.28(+1.41%)
Jan 31, 2022 88.38 91.46 91.06 704,951 +1.95(+2.19%)
Jan 28, 2022 86.59 89.11 85.27 89.11 570,829 +2.89(+3.35%)
Jan 27, 2022 90.65 91.49 85.41 86.22 628,693 -3.59(-4.00%)
Jan 26, 2022 88.77 92.55 88.48 89.81 1,221,965 +2.64(+3.03%)
Jan 25, 2022 85.85 88.09 83.51 87.16 888,645 -0.11(-0.13%)
Jan 24, 2022 83.10 87.46 82.81 87.27 1,078,276 +0.79(+0.91%)
Jan 21, 2022 87.26 89.37 86.04 86.49 1,241,491 -1.41(-1.61%)
Jan 20, 2022 87.70 90.75 87.43 87.90 1,070,375 +1.48(+1.71%)
Jan 19, 2022 89.60 90.30 86.12 86.42 1,042,680 -2.89(-3.24%)
Jan 18, 2022 91.05 91.51 88.51 89.31 1,576,864 -2.33(-2.54%)
Jan 14, 2022 91.64 0 -2.54(-2.70%)
Jan 13, 2022 94.73 95.54 93.78 94.18 1,023,030 -0.17(-0.18%)
Jan 12, 2022 95.57 95.92 94.00 94.35 833,668 -0.81(-0.85%)
Jan 11, 2022 94.64 96.59 94.45 95.16 1,100,090 +0.72(+0.76%)
Jan 10, 2022 98.18 98.41 92.64 94.44 835,416 -1.92(-1.99%)
Jan 07, 2022 94.37 96.73 94.33 96.36 906,034 +2.37(+2.52%)
Jan 06, 2022 93.44 94.61 92.02 93.99 545,511 +1.23(+1.33%)
Jan 05, 2022 95.25 95.67 92.52 92.76 718,314 -2.01(-2.12%)
Jan 04, 2022 96.65 97.04 94.49 94.77 978,075 -0.09(-0.09%)
Jan 03, 2022 95.97 96.88 93.46 94.86 846,468 -0.47(-0.49%)
Dec 31, 2021 94.52 96.01 94.35 95.32 414,298 +0.88(+0.94%)
Dec 30, 2021 94.72 96.04 94.35 94.44 506,474 -0.36(-0.38%)
Dec 29, 2021 94.92 96.57 94.41 94.80 798,283 -0.56(-0.58%)
Dec 28, 2021 94.16 96.15 94.16 95.35 659,210 +0.23(+0.24%)
Dec 27, 2021 92.43 95.41 91.85 95.13 704,085 +2.07(+2.22%)
Dec 23, 2021 91.54 93.40 91.28 93.06 763,425 +2.10(+2.31%)
Dec 22, 2021 87.98 90.97 87.42 90.96 769,881 +2.98(+3.39%)
Dec 21, 2021 84.50 88.35 84.36 87.98 2,022,008 +5.23(+6.32%)
Dec 20, 2021 81.14 83.33 80.21 82.75 724,184 -0.35(-0.42%)
Dec 17, 2021 80.89 83.81 80.51 83.10 1,157,581 +2.12(+2.61%)
Dec 16, 2021 82.36 83.18 80.45 80.98 859,966 -0.98(-1.20%)
Dec 15, 2021 82.77 83.38 79.73 81.97 1,009,091 -0.96(-1.16%)
Dec 14, 2021 82.53 84.45 82.42 82.93 1,186,469 +0.80(+0.97%)
Dec 13, 2021 84.54 85.03 81.26 82.13 616,654 -3.78(-4.40%)
Dec 10, 2021 85.84 86.45 83.34 85.91 676,286 +0.57(+0.66%)
Dec 09, 2021 84.09 85.88 83.65 85.34 586,116 +0.40(+0.47%)
Dec 08, 2021 86.37 88.16 84.79 84.95 699,800 -0.38(-0.44%)
Dec 07, 2021 85.24 87.78 84.73 85.32 1,440,781 +1.49(+1.78%)
Dec 06, 2021 81.80 85.56 81.17 83.83 1,117,442 +3.95(+4.94%)
Dec 03, 2021 82.45 82.48 78.44 79.89 857,167 -2.91(-3.52%)
Dec 02, 2021 78.77 82.98 78.09 82.80 977,464 +5.44(+7.03%)
Dec 01, 2021 79.91 81.79 77.23 77.36 1,606,877 -0.93(-1.19%)
Nov 30, 2021 78.68 79.10 76.94 78.30 1,462,180 -1.60(-2.00%)
Nov 29, 2021 82.68 83.65 79.62 79.90 1,131,446 +2.24(+2.88%)
Nov 26, 2021 76.99 77.96 74.46 77.66 998,368 -4.71(-5.72%)
Nov 24, 2021 82.29 83.05 80.84 82.37 821,878 -1.23(-1.47%)
Nov 23, 2021 84.49 85.85 83.33 83.61 577,318 +0.09(+0.11%)
Nov 22, 2021 84.59 84.91 82.04 83.52 592,893 -0.60(-0.71%)
Nov 19, 2021 81.91 84.12 79.82 84.11 852,775 +0.41(+0.49%)
Nov 18, 2021 84.13 83.84 83.26 83.70 348,549 -0.77(-0.91%)
Nov 17, 2021 84.26 85.18 82.61 84.47 699,781 +1.30(+1.57%)
Nov 16, 2021 83.32 83.79 82.54 83.17 550,089 -0.48(-0.57%)
Nov 15, 2021 84.79 84.95 83.60 83.65 435,407 -0.55(-0.65%)
Nov 12, 2021 85.20 86.40 83.99 84.19 527,633 -1.33(-1.56%)
Nov 11, 2021 87.41 87.72 85.01 85.52 680,142 -2.02(-2.31%)
Nov 10, 2021 88.42 87.54 613,391 -1.86(-2.08%)
Nov 09, 2021 90.46 90.50 88.51 89.40 649,883 -0.88(-0.98%)
Nov 08, 2021 91.58 93.11 89.68 90.28 1,035,185 -0.67(-0.73%)
Nov 05, 2021 90.95 94.35 90.22 90.95 1,131,554 +2.67(+3.03%)
Nov 04, 2021 86.47 89.32 84.69 88.28 1,243,051 +4.06(+4.82%)
Nov 03, 2021 82.26 85.18 81.90 84.22 802,178 +1.25(+1.51%)
Nov 02, 2021 84.61 84.82 82.63 82.97 776,556 -2.24(-2.62%)
Nov 01, 2021 84.94 85.98 84.69 85.21 802,109 +0.52(+0.61%)
Oct 29, 2021 84.41 85.43 83.65 84.69 475,291 -0.20(-0.23%)
Oct 28, 2021 85.51 86.72 84.85 84.89 551,057 -0.27(-0.32%)
Oct 27, 2021 82.17 85.89 81.79 85.16 717,163 +2.61(+3.17%)
Oct 26, 2021 83.66 82.54 375,772 -0.03(-0.04%)
Oct 25, 2021 82.09 83.18 81.11 82.57 639,463 +0.35(+0.42%)
Oct 22, 2021 82.82 83.50 82.07 82.22 252,436 -1.16(-1.39%)
Oct 21, 2021 82.35 83.40 81.81 83.39 506,319 +0.92(+1.12%)
Oct 20, 2021 84.26 84.42 82.36 82.46 519,403 -2.05(-2.42%)
Oct 19, 2021 86.05 86.05 84.45 84.51 391,064 -0.87(-1.02%)
Oct 18, 2021 84.95 86.29 84.62 85.38 635,525 -0.10(-0.12%)
Oct 15, 2021 85.77 87.22 85.32 85.48 914,540 +0.78(+0.92%)
Oct 14, 2021 85.41 85.71 84.41 84.71 462,138 +0.21(+0.25%)
Oct 13, 2021 85.34 85.86 84.41 84.50 628,344 -1.01(-1.19%)
Oct 12, 2021 84.23 85.88 84.14 85.51 1,009,310 +1.50(+1.79%)
Oct 11, 2021 83.50 85.07 83.20 84.01 1,123,095 +0.75(+0.90%)
Oct 08, 2021 81.71 83.48 81.39 83.27 968,363 +1.97(+2.42%)
Oct 07, 2021 82.05 83.22 81.17 81.30 557,938 +0.32(+0.39%)
Oct 06, 2021 80.34 81.56 79.22 80.98 652,251 -0.62(-0.76%)
Oct 05, 2021 80.55 81.93 79.78 81.60 696,717 +1.42(+1.77%)
Oct 04, 2021 82.00 83.05 79.97 80.18 794,012 -1.17(-1.44%)
Oct 01, 2021 78.00 81.54 77.53 81.35 887,076 +4.71(+6.15%)
Sep 30, 2021 78.25 78.25 75.45 76.64 1,107,951 -1.52(-1.95%)
Sep 29, 2021 80.05 80.35 77.31 78.16 1,179,076 -1.54(-1.93%)
Sep 28, 2021 79.46 80.40 78.33 79.70 1,399,946 -0.13(-0.16%)
Sep 27, 2021 78.53 80.88 78.35 79.83 2,136,759 +0.55(+0.69%)
Sep 24, 2021 76.91 80.20 76.59 79.28 2,476,767 +2.74(+3.58%)
Sep 23, 2021 74.54 76.82 74.44 76.54 5,646,792 +1.57(+2.09%)
Sep 22, 2021 70.25 75.87 69.90 74.97 1,404,425 +1.73(+2.36%)
Sep 21, 2021 74.80 75.27 73.19 73.24 319,823 -0.81(-1.09%)
Sep 20, 2021 73.53 74.30 72.48 74.04 436,916 -0.88(-1.18%)
Sep 17, 2021 75.39 76.01 74.66 74.93 415,568 -0.22(-0.29%)
Sep 16, 2021 75.04 75.90 74.72 75.15 273,726 +0.13(+0.17%)
Sep 15, 2021 74.26 75.09 73.34 75.02 281,914 +0.40(+0.53%)
Sep 14, 2021 73.89 74.75 73.13 74.62 297,283 +0.79(+1.06%)
Sep 13, 2021 72.36 73.88 71.07 73.83 412,239 +2.09(+2.91%)
Sep 10, 2021 72.39 73.11 71.43 71.75 420,931 +0.04(+0.06%)
Sep 09, 2021 70.19 72.64 70.19 71.71 328,795 +1.24(+1.76%)
Sep 08, 2021 71.57 71.90 69.88 70.46 372,159 -0.98(-1.38%)
Sep 07, 2021 70.71 71.67 70.68 71.45 300,191 +0.26(+0.36%)
Sep 03, 2021 72.62 73.25 70.66 71.19 319,394 -2.16(-2.94%)
Sep 02, 2021 73.29 74.40 72.52 73.35 334,832 +0.46(+0.63%)
Sep 01, 2021 73.46 73.82 72.71 72.89 317,689 -0.26(-0.35%)
Aug 31, 2021 72.68 73.42 72.35 73.15 249,012 +0.11(+0.15%)
Aug 30, 2021 74.43 74.43 72.99 73.04 300,344 -1.06(-1.44%)
Aug 27, 2021 72.62 74.78 72.62 74.10 413,412 +1.39(+1.91%)
Aug 26, 2021 73.96 74.54 72.24 72.71 333,849 -1.93(-2.58%)
Aug 25, 2021 74.60 74.80 73.29 74.64 384,609 +0.34(+0.45%)
Aug 24, 2021 71.84 74.94 71.59 74.30 821,667 +3.25(+4.57%)
Aug 23, 2021 69.82 71.34 69.74 71.05 471,627 +1.31(+1.88%)
Aug 20, 2021 68.20 69.81 67.70 69.74 636,505 +0.80(+1.15%)
Aug 19, 2021 69.37 69.46 67.29 68.94 821,405 -1.04(-1.49%)
Aug 18, 2021 70.81 70.81 69.39 69.99 719,054 -0.98(-1.39%)
Aug 17, 2021 70.94 71.40 69.64 70.97 961,496 -0.84(-1.18%)
Aug 16, 2021 71.59 72.47 70.80 71.82 591,127 +0.11(+0.15%)
Aug 13, 2021 71.71 72.11 71.42 71.71 343,587 -0.36(-0.50%)
Aug 12, 2021 72.76 72.88 71.40 72.06 405,537 -1.28(-1.75%)
Aug 11, 2021 73.66 73.83 72.60 73.35 491,256 -0.77(-1.03%)
Aug 10, 2021 73.17 74.58 73.17 74.11 527,402 +0.59(+0.80%)
Aug 09, 2021 74.55 74.62 72.58 73.53 549,172 -1.50(-2.00%)
Aug 06, 2021 74.44 75.41 73.57 75.03 369,664 +0.59(+0.79%)
Aug 05, 2021 73.10 75.10 73.10 74.44 477,726 +1.98(+2.73%)
Aug 04, 2021 73.56 74.76 71.75 72.46 1,028,959 -2.88(-3.83%)
Aug 03, 2021 76.45 76.74 73.72 75.35 747,618 -1.56(-2.03%)
Aug 02, 2021 80.13 80.72 76.73 76.91 705,084 -2.48(-3.13%)
Jul 30, 2021 79.77 80.96 79.02 79.39 397,995 -1.14(-1.42%)
Jul 29, 2021 79.11 81.47 78.03 80.53 430,858 +1.93(+2.45%)
Jul 28, 2021 78.92 79.27 76.49 78.61 467,251 +0.23(+0.29%)
Jul 27, 2021 77.77 78.71 76.88 78.38 372,758 +0.22(+0.28%)
Jul 26, 2021 76.73 78.24 76.36 78.16 303,613 +1.15(+1.50%)
Jul 23, 2021 77.32 77.87 76.75 77.01 301,497 +0.07(+0.09%)
Jul 22, 2021 76.53 77.63 75.79 76.94 622,891 -0.20(-0.26%)
Jul 21, 2021 74.72 77.23 74.66 77.13 619,938 +3.46(+4.70%)
Jul 20, 2021 71.59 74.18 70.69 73.68 868,974 +2.09(+2.92%)
Jul 19, 2021 72.63 73.97 70.98 71.59 740,823 -3.49(-4.65%)
Jul 16, 2021 78.06 78.22 74.44 75.08 479,637 -2.04(-2.64%)
Jul 15, 2021 76.77 77.42 76.12 77.11 367,959 -0.05(-0.06%)
Jul 14, 2021 77.36 78.23 76.21 77.16 383,560 +0.35(+0.45%)
Jul 13, 2021 78.08 78.33 76.74 76.82 338,430 -1.79(-2.28%)
Jul 12, 2021 78.23 79.43 77.85 78.61 380,768 -0.37(-0.47%)
Jul 09, 2021 77.52 79.08 76.87 78.97 330,531 +2.61(+3.42%)
Jul 08, 2021 75.61 77.73 74.73 76.36 446,326 -0.81(-1.04%)
Jul 07, 2021 77.25 78.25 75.43 77.16 476,653 -0.61(-0.78%)
Jul 06, 2021 79.01 79.14 76.68 77.77 443,309 -1.00(-1.27%)
Jul 02, 2021 78.52 78.95 78.13 78.77 366,529 +0.66(+0.84%)
Jul 01, 2021 77.53 78.82 77.53 78.12 418,901 +0.94(+1.22%)
Jun 30, 2021 76.16 77.31 76.04 77.17 628,687 +0.94(+1.24%)
Jun 29, 2021 77.31 77.73 76.09 76.23 474,711 -0.93(-1.21%)
Jun 28, 2021 80.25 80.47 75.86 77.16 1,187,769 -3.44(-4.27%)
Jun 25, 2021 80.72 81.64 79.49 80.60 823,200 -0.14(-0.17%)
Jun 24, 2021 82.09 82.40 79.88 80.74 477,095 -0.65(-0.79%)
Jun 23, 2021 81.34 82.02 81.08 81.39 419,022 -0.18(-0.22%)
Jun 22, 2021 81.96 82.48 81.03 81.57 344,840 -0.75(-0.91%)
Jun 21, 2021 80.03 82.33 79.65 82.31 489,463 +2.77(+3.49%)
Jun 18, 2021 81.25 81.62 78.91 79.54 1,132,093 -2.59(-3.16%)
Jun 17, 2021 83.03 84.11 82.12 82.13 1,060,683 -0.66(-0.79%)
Jun 16, 2021 81.59 83.38 81.27 82.79 824,794 +1.28(+1.57%)
Jun 15, 2021 81.73 82.29 80.79 81.51 722,532 -0.27(-0.33%)
Jun 14, 2021 81.77 82.15 81.24 81.78 368,302 +0.41(+0.50%)
Jun 11, 2021 80.27 81.50 79.74 81.37 947,796 +0.96(+1.20%)
Jun 10, 2021 80.54 81.14 79.69 80.40 687,255 -0.15(-0.19%)
Jun 09, 2021 82.81 82.81 80.38 80.55 615,404 -1.74(-2.11%)
Jun 08, 2021 79.65 82.40 78.85 82.29 610,709 +3.53(+4.48%)
Jun 07, 2021 78.69 79.18 78.33 78.76 385,267 +0.24(+0.30%)
Jun 04, 2021 78.69 79.39 77.91 78.53 311,189 +0.45(+0.57%)
Jun 03, 2021 78.08 78.34 76.81 78.08 346,975 -0.77(-0.97%)
Jun 02, 2021 79.78 79.86 78.46 78.84 454,445 -0.62(-0.78%)
Jun 01, 2021 78.72 79.73 78.60 79.46 489,378 +1.85(+2.38%)
May 28, 2021 78.17 78.36 76.93 77.61 278,650 -0.45(-0.57%)
May 27, 2021 78.59 78.82 77.21 78.06 488,321 +0.07(+0.09%)
May 26, 2021 77.04 78.26 76.91 77.99 690,863 +1.44(+1.88%)
May 25, 2021 76.98 78.27 76.44 76.55 597,183 +0.11(+0.14%)
May 24, 2021 77.21 77.29 75.96 76.44 402,098 +0.32(+0.42%)
May 21, 2021 76.42 76.81 75.79 76.12 374,452 +0.36(+0.47%)
May 20, 2021 75.83 75.94 74.60 75.76 451,935 -0.07(-0.09%)
May 19, 2021 74.79 76.26 74.55 75.83 345,187 -0.74(-0.96%)
May 18, 2021 77.53 78.91 76.54 76.57 503,975 -0.79(-1.02%)
May 17, 2021 78.28 78.28 75.98 77.35 465,381 -1.40(-1.78%)
May 14, 2021 76.90 79.41 76.73 78.75 477,811 +2.71(+3.57%)
May 13, 2021 75.14 76.74 74.88 76.04 383,982 +1.15(+1.54%)
May 12, 2021 77.36 77.96 74.71 74.89 408,097 -3.05(-3.92%)
May 11, 2021 76.48 78.21 76.29 77.94 378,941 -0.34(-0.43%)
May 10, 2021 79.62 79.64 77.81 78.28 385,158 -1.71(-2.14%)
May 07, 2021 78.34 80.30 78.16 79.99 297,121 +1.59(+2.03%)
May 06, 2021 79.49 79.72 76.30 78.40 456,701 -1.13(-1.42%)
May 05, 2021 79.06 82.39 77.53 79.53 1,043,143 -0.67(-0.83%)
May 04, 2021 80.97 80.98 78.22 80.20 572,791 -1.27(-1.56%)
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.