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

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 (%)
Sep 30, 2019 3.487 3.743 3.413 3.703 1,216,061 +0.26(+7.41%)
Sep 27, 2019 3.625 3.831 3.350 3.448 1,732,493 -0.15(-4.10%)
Sep 26, 2019 3.625 3.772 3.497 3.595 1,938,720 -0.05(-1.35%)
Sep 25, 2019 2.986 3.718 2.986 3.644 3,562,551 +0.66(+22.04%)
Sep 24, 2019 2.927 3.025 2.908 2.986 1,001,101 +0.07(+2.36%)
Sep 23, 2019 2.937 2.957 2.819 2.917 1,647,908 +0.00(+0.00%)
Sep 20, 2019 2.986 3.094 2.898 2.917 2,374,772 -0.08(-2.62%)
Sep 19, 2019 3.065 3.114 2.976 2.996 1,326,864 -0.07(-2.24%)
Sep 18, 2019 3.173 3.281 3.035 3.065 1,463,546 -0.11(-3.41%)
Sep 17, 2019 3.418 3.418 3.143 3.173 1,075,228 -0.29(-8.50%)
Sep 16, 2019 3.409 3.487 3.310 3.467 1,922,968 +0.02(+0.57%)
Sep 13, 2019 3.477 3.595 3.399 3.448 1,505,980 -0.03(-0.85%)
Sep 12, 2019 3.615 3.684 3.232 3.477 2,443,403 +0.05(+1.43%)
Sep 11, 2019 3.055 3.428 3.016 3.428 3,591,137 +0.40(+13.31%)
Sep 10, 2019 2.760 3.060 2.750 3.025 2,020,454 +0.28(+10.00%)
Sep 09, 2019 2.711 2.770 2.603 2.750 1,462,196 +0.06(+2.19%)
Sep 06, 2019 2.466 2.731 2.466 2.691 1,507,609 +0.25(+10.04%)
Sep 05, 2019 2.377 2.510 2.357 2.446 875,829 +0.11(+4.62%)
Sep 04, 2019 2.367 2.436 2.328 2.338 769,824 -0.01(-0.42%)
Sep 03, 2019 2.456 2.574 2.348 2.348 1,527,933 -0.03(-1.24%)
Aug 30, 2019 2.416 2.485 2.357 2.377 1,221,337 +0.09(+3.86%)
Aug 29, 2019 2.279 2.348 2.259 2.289 1,041,382 +0.10(+4.48%)
Aug 28, 2019 2.181 2.249 2.112 2.190 942,146 -0.01(-0.45%)
Aug 27, 2019 2.141 2.279 2.092 2.200 1,665,547 +0.12(+5.66%)
Aug 26, 2019 2.151 2.181 2.073 2.082 1,052,172 -0.05(-2.30%)
Aug 23, 2019 2.200 2.289 2.132 2.132 1,162,902 -0.06(-2.69%)
Aug 22, 2019 2.063 2.210 2.063 2.190 1,349,511 +0.13(+6.19%)
Aug 21, 2019 2.004 2.082 1.945 2.063 1,213,537 +0.07(+3.45%)
Aug 20, 2019 1.896 2.004 1.837 1.994 831,734 +0.09(+4.64%)
Aug 19, 2019 1.945 1.974 1.896 1.906 814,813 -0.01(-0.51%)
Aug 16, 2019 1.837 1.920 1.817 1.915 1,054,074 +0.09(+4.84%)
Aug 15, 2019 1.729 1.827 1.645 1.827 847,781 +0.12(+6.90%)
Aug 14, 2019 1.827 1.837 1.680 1.709 713,283 -0.16(-8.42%)
Aug 13, 2019 1.837 1.934 1.837 1.866 379,428 +0.00(+0.00%)
Aug 12, 2019 1.837 1.866 1.770 1.866 305,246 +0.02(+1.05%)
Aug 09, 2019 1.944 1.944 1.828 1.847 527,809 -0.09(-4.50%)
Aug 08, 2019 1.876 1.944 1.876 1.934 358,042 +0.06(+3.09%)
Aug 07, 2019 1.944 1.979 1.818 1.876 548,784 -0.11(-5.37%)
Aug 06, 2019 1.934 1.992 1.934 1.982 735,657 +0.05(+2.50%)
Aug 05, 2019 1.982 1.982 1.898 1.934 978,591 -0.08(-3.85%)
Aug 02, 2019 2.050 2.060 1.973 2.011 659,141 -0.04(-1.89%)
Aug 01, 2019 1.953 2.156 1.934 2.050 1,307,866 +0.10(+4.95%)
Jul 31, 2019 2.050 2.166 1.886 1.953 2,900,325 +0.20(+11.60%)
Jul 30, 2019 1.625 1.760 1.615 1.750 1,087,658 +0.12(+7.10%)
Jul 29, 2019 1.683 1.731 1.625 1.634 1,417,105 -0.06(-3.43%)
Jul 26, 2019 1.750 1.779 1.683 1.692 1,763,675 -0.05(-2.78%)
Jul 25, 2019 1.818 1.837 1.697 1.741 736,139 -0.08(-4.26%)
Jul 24, 2019 1.857 1.876 1.770 1.818 752,504 -0.04(-2.08%)
Jul 23, 2019 1.876 1.881 1.828 1.857 737,925 -0.01(-0.52%)
Jul 22, 2019 1.944 1.963 1.857 1.866 674,395 -0.07(-3.50%)
Jul 19, 2019 1.953 2.011 1.934 1.934 922,116 -0.02(-0.99%)
Jul 18, 2019 1.944 2.026 1.934 1.953 954,083 -0.01(-0.49%)
Jul 17, 2019 2.002 2.021 1.886 1.963 1,106,518 -0.06(-2.87%)
Jul 16, 2019 2.002 2.089 1.992 2.021 690,984 +0.02(+0.97%)
Jul 15, 2019 2.069 2.089 1.982 2.002 561,133 -0.07(-3.27%)
Jul 12, 2019 2.021 2.147 2.021 2.069 775,686 +0.05(+2.39%)
Jul 11, 2019 2.069 2.098 2.021 2.021 769,406 -0.05(-2.34%)
Jul 10, 2019 2.166 2.181 2.060 2.069 1,209,387 -0.06(-2.73%)
Jul 09, 2019 2.031 2.137 2.002 2.127 891,160 +0.10(+4.76%)
Jul 08, 2019 2.021 2.055 1.973 2.031 763,380 +0.00(+0.00%)
Jul 05, 2019 1.953 2.050 1.929 2.031 800,711 +0.05(+2.44%)
Jul 03, 2019 1.944 2.002 1.915 1.982 729,771 +0.04(+1.99%)
Jul 02, 2019 1.973 1.992 1.895 1.944 1,143,157 -0.05(-2.43%)
Jul 01, 2019 1.944 2.011 1.915 1.992 1,333,706 +0.09(+4.57%)
Jun 28, 2019 1.944 2.021 1.895 1.905 1,533,999 -0.05(-2.48%)
Jun 27, 2019 1.886 1.963 1.876 1.953 1,358,025 +0.06(+3.06%)
Jun 26, 2019 2.002 2.011 1.857 1.895 2,213,392 -0.09(-4.39%)
Jun 25, 2019 2.147 2.156 1.982 1.982 1,813,399 -0.15(-6.82%)
Jun 24, 2019 2.272 2.326 2.118 2.127 2,346,798 -0.15(-6.78%)
Jun 21, 2019 2.098 2.292 1.963 2.282 5,707,875 +0.16(+7.76%)
Jun 20, 2019 2.098 2.156 2.031 2.118 1,691,844 +0.06(+2.82%)
Jun 19, 2019 2.040 2.137 2.031 2.060 1,560,086 +0.02(+0.95%)
Jun 18, 2019 2.147 2.195 2.040 2.040 1,515,173 -0.08(-3.65%)
Jun 17, 2019 2.050 2.161 2.031 2.118 1,020,142 +0.07(+3.30%)
Jun 14, 2019 2.108 2.146 2.031 2.050 1,072,269 -0.06(-2.75%)
Jun 13, 2019 2.156 2.235 2.079 2.108 2,513,334 -0.04(-1.80%)
Jun 12, 2019 2.214 2.248 2.137 2.147 827,567 -0.07(-3.06%)
Jun 11, 2019 2.224 2.282 2.195 2.214 1,429,433 +0.02(+0.88%)
Jun 10, 2019 2.214 2.263 2.176 2.195 843,098 -0.01(-0.44%)
Jun 07, 2019 2.185 2.243 2.137 2.205 818,808 +0.03(+1.33%)
Jun 06, 2019 2.205 2.213 2.127 2.176 779,624 -0.04(-1.75%)
Jun 05, 2019 2.418 2.447 2.156 2.214 1,194,319 -0.18(-7.66%)
Jun 04, 2019 2.253 2.398 2.253 2.398 3,529,341 +0.17(+7.83%)
Jun 03, 2019 2.166 2.234 2.147 2.224 972,589 +0.08(+3.60%)
May 31, 2019 2.234 2.234 2.137 2.147 1,273,817 -0.13(-5.53%)
May 30, 2019 2.437 2.437 2.263 2.272 1,277,527 -0.16(-6.75%)
May 29, 2019 2.601 2.601 2.398 2.437 1,867,892 -0.16(-6.32%)
May 28, 2019 2.833 2.853 2.592 2.601 1,046,970 -0.23(-8.19%)
May 24, 2019 2.891 2.948 2.824 2.833 1,237,209 -0.04(-1.35%)
May 23, 2019 2.833 2.891 2.727 2.872 1,361,119 +0.01(+0.34%)
May 22, 2019 2.708 2.896 2.707 2.862 1,265,261 +0.15(+5.34%)
May 21, 2019 2.669 2.746 2.611 2.717 1,870,579 +0.06(+2.18%)
May 20, 2019 2.611 2.751 2.582 2.659 1,126,670 +0.00(+0.00%)
May 17, 2019 2.795 2.804 2.630 2.659 1,626,035 -0.15(-5.17%)
May 16, 2019 2.843 2.862 2.775 2.804 1,009,005 -0.06(-2.03%)
May 15, 2019 2.969 2.978 2.785 2.862 2,355,534 -0.15(-4.82%)
May 14, 2019 3.007 3.162 2.978 3.007 1,262,783 +0.03(+0.97%)
May 13, 2019 3.180 3.203 2.950 2.978 1,342,519 -0.23(-7.16%)
May 10, 2019 3.170 3.223 3.065 3.208 1,493,599 +0.04(+1.21%)
May 09, 2019 3.285 3.285 3.103 3.170 1,095,016 -0.13(-4.06%)
May 08, 2019 3.390 3.419 3.275 3.304 922,736 -0.09(-2.54%)
May 07, 2019 3.467 3.534 3.352 3.390 1,398,258 -0.11(-3.01%)
May 06, 2019 3.563 3.639 3.491 3.496 933,892 -0.16(-4.45%)
May 03, 2019 3.630 3.716 3.524 3.658 3,235,191 +0.03(+0.79%)
May 02, 2019 3.955 4.022 3.524 3.630 3,486,052 -0.40(-9.98%)
May 01, 2019 4.635 4.635 3.965 4.032 1,405,813 -0.39(-8.87%)
Apr 30, 2019 4.520 4.530 4.357 4.425 598,698 -0.10(-2.12%)
Apr 29, 2019 4.415 4.559 4.377 4.520 757,354 +0.11(+2.39%)
Apr 26, 2019 4.290 4.434 4.271 4.415 402,114 +0.12(+2.90%)
Apr 25, 2019 4.396 4.425 4.281 4.290 748,147 -0.16(-3.66%)
Apr 24, 2019 4.357 4.496 4.357 4.453 499,491 +0.08(+1.75%)
Apr 23, 2019 4.262 4.396 4.185 4.377 912,754 +0.11(+2.70%)
Apr 22, 2019 4.204 4.362 4.185 4.262 856,979 +0.04(+0.91%)
Apr 18, 2019 4.243 4.271 4.137 4.223 742,936 -0.04(-0.90%)
Apr 17, 2019 4.281 4.338 4.233 4.262 420,638 +0.00(+0.00%)
Apr 16, 2019 4.252 4.310 4.223 4.262 276,119 +0.05(+1.14%)
Apr 15, 2019 4.243 4.290 4.166 4.214 346,760 -0.03(-0.68%)
Apr 12, 2019 4.319 4.444 4.243 4.243 553,416 -0.06(-1.34%)
Apr 11, 2019 4.310 4.357 4.271 4.300 271,696 -0.01(-0.22%)
Apr 10, 2019 4.319 4.357 4.271 4.310 457,567 +0.02(+0.45%)
Apr 09, 2019 4.405 4.405 4.290 4.290 559,453 -0.13(-3.03%)
Apr 08, 2019 4.444 4.501 4.377 4.425 622,537 -0.08(-1.70%)
Apr 05, 2019 4.549 4.559 4.453 4.501 900,816 -0.02(-0.42%)
Apr 04, 2019 4.472 4.587 4.463 4.520 446,713 +0.04(+0.85%)
Apr 03, 2019 4.597 4.626 4.444 4.482 402,742 -0.06(-1.27%)
Apr 02, 2019 4.626 4.650 4.511 4.539 565,307 -0.11(-2.27%)
Apr 01, 2019 4.520 4.654 4.511 4.645 825,221 +0.12(+2.75%)
Mar 29, 2019 4.559 4.597 4.444 4.520 397,938 +0.01(+0.21%)
Mar 28, 2019 4.434 4.606 4.434 4.511 624,517 +0.08(+1.73%)
Mar 27, 2019 4.329 4.492 4.319 4.434 987,856 +0.11(+2.43%)
Mar 26, 2019 4.357 4.439 4.319 4.329 705,354 +0.02(+0.44%)
Mar 25, 2019 4.329 4.405 4.195 4.310 610,884 -0.01(-0.22%)
Mar 22, 2019 4.568 4.606 4.271 4.319 692,919 -0.28(-6.04%)
Mar 21, 2019 4.606 4.760 4.578 4.597 948,441 -0.01(-0.21%)
Mar 20, 2019 4.674 4.702 4.583 4.606 552,857 -0.09(-1.84%)
Mar 19, 2019 4.846 4.865 4.683 4.693 425,926 -0.11(-2.20%)
Mar 18, 2019 4.769 4.836 4.721 4.798 1,234,205 +0.06(+1.21%)
Mar 15, 2019 4.721 4.769 4.674 4.741 2,316,415 +0.02(+0.41%)
Mar 14, 2019 4.798 4.827 4.674 4.721 762,802 -0.09(-1.79%)
Mar 13, 2019 4.741 4.808 4.702 4.808 777,338 +0.09(+1.83%)
Mar 12, 2019 4.827 4.894 4.559 4.721 623,922 -0.10(-1.99%)
Mar 11, 2019 4.769 4.942 4.741 4.817 790,540 +0.09(+1.82%)
Mar 08, 2019 4.635 4.769 4.607 4.731 689,056 +0.06(+1.23%)
Mar 07, 2019 4.654 4.721 4.549 4.674 718,258 +0.00(+0.00%)
Mar 06, 2019 4.798 4.798 4.664 4.674 883,506 -0.13(-2.79%)
Mar 05, 2019 4.808 4.855 4.683 4.808 667,793 -0.01(-0.20%)
Mar 04, 2019 5.152 5.152 4.808 4.817 877,184 -0.32(-6.16%)
Mar 01, 2019 5.152 5.286 5.018 5.133 932,872 -0.02(-0.37%)
Feb 28, 2019 5.277 5.277 5.114 5.152 667,326 -0.13(-2.54%)
Feb 27, 2019 5.832 5.914 5.117 5.286 1,223,213 -0.72(-11.96%)
Feb 26, 2019 5.832 6.072 5.832 6.005 993,301 +0.12(+2.12%)
Feb 25, 2019 5.976 6.024 5.842 5.880 465,569 -0.04(-0.65%)
Feb 22, 2019 5.813 5.938 5.813 5.918 552,790 +0.12(+2.15%)
Feb 21, 2019 5.880 5.918 5.722 5.794 645,582 -0.07(-1.14%)
Feb 20, 2019 5.851 6.053 5.851 5.861 909,254 +0.01(+0.16%)
Feb 19, 2019 5.775 5.938 5.737 5.851 1,050,984 +0.02(+0.33%)
Feb 15, 2019 5.670 5.890 5.641 5.832 966,391 +0.21(+3.75%)
Feb 14, 2019 5.602 5.708 5.440 5.622 423,145 -0.01(-0.17%)
Feb 13, 2019 5.564 5.688 5.545 5.631 596,332 +0.10(+1.72%)
Feb 12, 2019 5.564 5.593 5.460 5.536 956,277 +0.05(+0.87%)
Feb 11, 2019 5.374 5.517 5.340 5.488 416,171 +0.14(+2.67%)
Feb 08, 2019 5.212 5.364 5.155 5.345 444,887 +0.08(+1.45%)
Feb 07, 2019 5.221 5.431 5.169 5.269 811,944 +0.00(+0.00%)
Feb 06, 2019 5.145 5.288 5.098 5.269 573,623 +0.12(+2.41%)
Feb 05, 2019 5.031 5.221 5.021 5.145 762,724 +0.13(+2.66%)
Feb 04, 2019 4.869 5.050 4.850 5.012 411,635 +0.11(+2.33%)
Feb 01, 2019 4.859 5.002 4.793 4.898 461,259 +0.04(+0.78%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
Jan 02, 2019 3.726 4.078 3.659 4.069 1,121,691 +0.30(+7.83%)
Dec 31, 2018 3.487 3.792 3.449 3.773 1,841,365 +0.32(+9.39%)
Dec 28, 2018 3.554 3.626 3.363 3.449 1,185,526 -0.12(-3.47%)
Dec 27, 2018 3.459 3.573 3.325 3.573 1,615,016 +0.04(+1.08%)
Dec 26, 2018 3.506 3.587 3.383 3.535 1,050,778 +0.03(+0.82%)
Dec 24, 2018 3.640 3.640 3.506 3.506 781,150 -0.13(-3.66%)
Dec 21, 2018 3.973 3.973 3.611 3.640 3,016,187 -0.30(-7.51%)
Dec 20, 2018 4.211 4.211 3.897 3.935 848,499 -0.28(-6.56%)
Dec 19, 2018 4.488 4.555 4.154 4.211 856,343 -0.30(-6.75%)
Dec 18, 2018 4.412 4.631 4.412 4.516 901,113 +0.15(+3.49%)
Dec 17, 2018 4.593 4.621 4.354 4.364 1,325,534 -0.23(-4.98%)
Dec 14, 2018 4.707 4.840 4.574 4.593 529,792 -0.16(-3.41%)
Dec 13, 2018 4.859 4.888 4.669 4.755 981,361 -0.10(-2.16%)
Dec 12, 2018 4.859 4.974 4.716 4.859 1,137,461 +0.08(+1.59%)
Dec 11, 2018 5.050 5.136 4.736 4.783 707,283 -0.17(-3.46%)
Dec 10, 2018 5.202 5.202 4.859 4.955 809,804 -0.26(-4.94%)
Dec 07, 2018 5.441 5.622 5.145 5.212 623,514 -0.24(-4.37%)
Dec 06, 2018 5.517 5.564 5.279 5.450 1,042,011 -0.14(-2.56%)
Dec 04, 2018 5.927 5.955 5.574 5.593 743,368 -0.39(-6.53%)
Dec 03, 2018 6.098 6.184 5.841 5.984 756,282 -0.05(-0.79%)
Nov 30, 2018 5.917 6.074 5.888 6.031 643,559 +0.08(+1.28%)
Nov 29, 2018 6.098 6.190 5.927 5.955 523,330 -0.18(-2.95%)
Nov 28, 2018 5.965 6.241 5.946 6.136 1,047,339 +0.19(+3.21%)
Nov 27, 2018 5.812 5.965 5.765 5.946 395,773 +0.10(+1.79%)
Nov 26, 2018 5.850 6.012 5.707 5.841 588,227 +0.10(+1.66%)
Nov 23, 2018 5.679 5.879 5.679 5.746 214,939 +0.03(+0.50%)
Nov 21, 2018 5.717 5.717 5.717 0 +0.12(+2.21%)
Nov 20, 2018 5.860 5.917 5.574 5.593 708,397 -0.35(-5.93%)
Nov 19, 2018 6.003 6.231 5.936 5.946 658,575 -0.09(-1.42%)
Nov 16, 2018 6.069 6.141 5.927 6.031 533,990 -0.09(-1.40%)
Nov 15, 2018 6.060 6.203 5.888 6.117 998,084 +0.02(+0.31%)
Nov 14, 2018 6.050 6.227 6.012 6.098 1,172,503 +0.13(+2.24%)
Nov 13, 2018 5.927 6.189 5.927 5.965 1,189,574 +0.07(+1.13%)
Nov 12, 2018 5.927 6.154 5.879 5.898 978,634 -0.03(-0.48%)
Nov 09, 2018 6.135 6.244 5.889 5.927 827,392 -0.20(-3.25%)
Nov 08, 2018 6.154 6.216 5.955 6.126 735,006 -0.03(-0.46%)
Nov 07, 2018 6.126 6.202 5.965 6.154 751,261 +0.04(+0.62%)
Nov 06, 2018 6.078 6.335 5.965 6.116 1,216,856 +0.02(+0.31%)
Nov 05, 2018 6.060 6.278 5.936 6.097 2,004,897 -0.01(-0.16%)
Nov 02, 2018 5.785 6.406 5.785 6.107 2,071,432 +0.30(+5.23%)
Nov 01, 2018 5.547 6.183 5.510 5.803 3,116,544 +0.24(+4.26%)
Oct 31, 2018 4.789 5.917 4.699 5.566 3,233,383 +1.01(+22.04%)
Oct 30, 2018 4.239 4.618 4.239 4.561 1,075,846 +0.31(+7.37%)
Oct 29, 2018 4.116 4.400 4.116 4.248 1,229,976 +0.20(+4.92%)
Oct 26, 2018 4.059 4.149 3.916 4.049 886,446 -0.09(-2.06%)
Oct 25, 2018 4.182 4.267 4.030 4.135 797,026 -0.04(-0.91%)
Oct 24, 2018 4.410 4.523 4.172 4.172 778,139 -0.24(-5.38%)
Oct 23, 2018 4.191 4.457 4.099 4.410 670,171 +0.16(+3.79%)
Oct 22, 2018 4.201 4.410 4.182 4.248 659,134 +0.05(+1.13%)
Oct 19, 2018 4.305 4.400 4.135 4.201 665,309 -0.08(-1.77%)
Oct 18, 2018 4.457 4.504 4.267 4.277 901,033 -0.21(-4.65%)
Oct 17, 2018 4.362 4.533 4.343 4.485 586,890 +0.10(+2.38%)
Oct 16, 2018 4.362 4.381 4.172 4.381 1,005,498 +0.04(+0.87%)
Oct 15, 2018 4.116 4.372 4.116 4.343 1,275,990 +0.23(+5.53%)
Oct 12, 2018 4.021 4.149 3.874 4.116 1,293,709 +0.11(+2.84%)
Oct 11, 2018 4.277 4.296 3.992 4.002 974,801 -0.28(-6.43%)
Oct 10, 2018 4.343 4.485 4.277 4.277 809,758 -0.09(-1.96%)
Oct 09, 2018 4.305 4.428 4.201 4.362 744,303 +0.07(+1.55%)
Oct 08, 2018 4.353 4.457 4.277 4.296 678,124 -0.09(-2.16%)
Oct 05, 2018 4.400 4.419 4.078 4.391 1,692,536 +0.02(+0.43%)
Oct 04, 2018 4.703 4.756 4.343 4.372 1,146,812 -0.36(-7.62%)
Oct 03, 2018 4.666 4.751 4.466 4.732 1,365,548 +0.09(+1.84%)
Oct 02, 2018 4.931 5.125 4.628 4.647 1,275,687 -0.31(-6.31%)
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.