Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenhill & Company Inc (NY: GHL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 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 (%)
Jul 31, 2020 12.18 12.87 11.79 11.98 278,200 +0.79(+7.06%)
Jul 30, 2020 11.03 11.31 10.87 11.19 169,886 -0.04(-0.36%)
Jul 29, 2020 10.58 11.41 10.58 11.23 154,391 +0.83(+7.98%)
Jul 28, 2020 10.26 10.71 10.11 10.40 284,939 -0.16(-1.52%)
Jul 27, 2020 10.46 10.92 10.40 10.56 140,139 +0.06(+0.57%)
Jul 24, 2020 10.71 12.08 10.00 10.50 198,800 -0.92(-8.06%)
Jul 23, 2020 10.90 11.47 10.90 11.42 88,261 +0.35(+3.16%)
Jul 22, 2020 11.64 11.78 10.98 11.07 95,175 -0.73(-6.19%)
Jul 21, 2020 11.38 12.07 11.38 11.80 101,576 +0.61(+5.45%)
Jul 20, 2020 11.09 11.34 11.00 11.19 82,278 +0.10(+0.90%)
Jul 17, 2020 11.11 11.34 10.93 11.09 110,000 -0.04(-0.36%)
Jul 16, 2020 11.10 11.54 10.87 11.13 90,005 -0.05(-0.45%)
Jul 15, 2020 10.50 11.49 10.50 11.18 170,658 +1.04(+10.26%)
Jul 14, 2020 10.13 10.27 9.850 10.14 157,969 +0.09(+0.90%)
Jul 13, 2020 10.38 10.49 10.00 10.05 101,751 -0.35(-3.37%)
Jul 10, 2020 10.06 10.49 9.960 10.40 107,600 +0.30(+2.97%)
Jul 09, 2020 10.40 10.54 10.02 10.10 226,581 -0.34(-3.26%)
Jul 08, 2020 10.00 10.55 9.950 10.44 159,982 +0.41(+4.09%)
Jul 07, 2020 9.950 10.19 9.650 10.03 146,896 -0.03(-0.30%)
Jul 06, 2020 10.11 10.24 9.800 10.06 143,303 +0.26(+2.65%)
Jul 02, 2020 9.900 10.22 9.610 9.800 390,000 +0.27(+2.83%)
Jul 01, 2020 10.09 10.15 9.250 9.530 133,183 -0.46(-4.60%)
Jun 30, 2020 9.970 10.19 9.730 9.990 107,175 -0.01(-0.10%)
Jun 29, 2020 9.530 10.44 9.530 10.00 190,584 +0.61(+6.50%)
Jun 26, 2020 9.690 9.785 9.015 9.390 227,000 -0.50(-5.06%)
Jun 25, 2020 9.460 9.930 9.360 9.890 105,380 +0.36(+3.78%)
Jun 24, 2020 9.620 9.780 9.060 9.530 166,440 -0.26(-2.66%)
Jun 23, 2020 10.22 10.50 9.760 9.790 124,278 -0.30(-2.97%)
Jun 22, 2020 10.10 10.18 9.710 10.09 107,756 -0.05(-0.49%)
Jun 19, 2020 10.63 10.67 9.980 10.14 535,500 -0.34(-3.24%)
Jun 18, 2020 10.37 10.81 10.37 10.48 153,275 -0.11(-1.04%)
Jun 17, 2020 11.29 11.29 10.56 10.59 123,648 -0.69(-6.12%)
Jun 16, 2020 11.23 11.38 10.55 11.28 99,682 +0.59(+5.52%)
Jun 15, 2020 10.06 10.82 10.06 10.69 105,820 +0.13(+1.23%)
Jun 12, 2020 10.48 10.66 10.12 10.56 119,800 +0.62(+6.24%)
Jun 11, 2020 10.21 10.36 9.860 9.940 162,757 -0.84(-7.79%)
Jun 10, 2020 11.79 11.88 10.77 10.78 71,952 -1.01(-8.57%)
Jun 09, 2020 12.35 12.56 11.54 11.79 148,910 -1.04(-8.11%)
Jun 08, 2020 12.49 12.99 12.06 12.83 251,729 +0.70(+5.77%)
Jun 05, 2020 11.35 12.75 11.25 12.13 260,300 +1.40(+13.05%)
Jun 04, 2020 10.43 10.75 9.980 10.73 157,161 +0.22(+2.09%)
Jun 03, 2020 10.14 10.77 10.14 10.51 202,829 +0.67(+6.81%)
Jun 02, 2020 9.190 9.870 8.910 9.840 218,846 +0.24(+2.50%)
Jun 01, 2020 10.15 10.15 9.560 9.600 148,697 -0.37(-3.71%)
May 29, 2020 10.27 10.28 9.840 9.970 262,600 -0.24(-2.35%)
May 28, 2020 11.74 11.75 10.15 10.21 162,609 -1.45(-12.44%)
May 27, 2020 10.58 11.71 10.50 11.66 337,556 +1.78(+18.02%)
May 26, 2020 9.850 10.10 9.280 9.880 282,403 +0.48(+5.11%)
May 22, 2020 9.050 9.480 9.020 9.400 135,900 +0.26(+2.84%)
May 21, 2020 9.510 9.690 9.030 9.140 144,549 -0.35(-3.69%)
May 20, 2020 9.450 9.950 9.300 9.490 217,873 +0.28(+3.04%)
May 19, 2020 9.330 10.01 9.110 9.210 167,491 -0.20(-2.13%)
May 18, 2020 8.980 9.800 8.720 9.410 367,435 +0.59(+6.69%)
May 15, 2020 8.230 8.930 8.180 8.820 199,100 +0.59(+7.17%)
May 14, 2020 8.190 8.450 7.820 8.230 159,118 -0.21(-2.49%)
May 13, 2020 8.670 8.670 7.890 8.440 220,436 -0.32(-3.65%)
May 12, 2020 9.160 9.180 8.730 8.760 116,722 -0.24(-2.67%)
May 11, 2020 9.000 9.328 8.630 9.000 109,849 +0.01(+0.11%)
May 08, 2020 9.070 9.300 8.830 8.990 161,000 +0.15(+1.70%)
May 07, 2020 8.530 9.250 8.420 8.840 221,053 +0.51(+6.12%)
May 06, 2020 8.780 8.820 8.240 8.330 147,052 -0.35(-4.03%)
May 05, 2020 9.150 9.180 8.600 8.680 132,817 -0.33(-3.66%)
May 04, 2020 8.630 9.120 8.500 9.010 134,416 +0.11(+1.24%)
May 01, 2020 9.600 10.14 8.540 8.900 404,900 -1.77(-16.59%)
Apr 30, 2020 11.05 11.07 10.40 10.67 214,711 -0.58(-5.16%)
Apr 29, 2020 10.39 11.53 10.23 11.25 178,373 +1.38(+13.98%)
Apr 28, 2020 9.220 10.10 9.100 9.870 355,643 +0.97(+10.90%)
Apr 27, 2020 8.750 9.025 8.650 8.900 186,094 +0.16(+1.83%)
Apr 24, 2020 9.590 9.590 8.680 8.740 139,900 -0.83(-8.67%)
Apr 23, 2020 9.140 9.740 9.140 9.570 108,988 +0.45(+4.93%)
Apr 22, 2020 9.480 9.480 8.600 9.120 215,417 +0.00(+0.00%)
Apr 21, 2020 8.480 9.220 8.440 9.120 135,179 +0.08(+0.88%)
Apr 20, 2020 9.570 9.966 9.010 9.040 89,490 -0.82(-8.32%)
Apr 17, 2020 8.890 9.895 8.830 9.860 126,000 +1.20(+13.86%)
Apr 16, 2020 9.670 9.670 8.420 8.660 197,514 -1.05(-10.81%)
Apr 15, 2020 9.650 9.950 9.320 9.710 146,275 -0.42(-4.15%)
Apr 14, 2020 10.35 10.44 9.530 10.13 153,269 -0.09(-0.88%)
Apr 13, 2020 10.10 10.50 9.540 10.22 183,213 +0.06(+0.59%)
Apr 09, 2020 10.48 10.68 10.02 10.16 122,000 -0.09(-0.88%)
Apr 08, 2020 10.69 10.69 9.935 10.25 140,922 -0.41(-3.85%)
Apr 07, 2020 10.79 10.96 10.14 10.66 175,720 -0.04(-0.37%)
Apr 06, 2020 10.72 10.99 10.29 10.70 160,328 +0.34(+3.28%)
Apr 03, 2020 10.02 10.52 9.260 10.36 156,800 +0.22(+2.17%)
Apr 02, 2020 9.630 10.21 9.370 10.14 107,630 +0.46(+4.75%)
Apr 01, 2020 9.350 10.08 9.190 9.680 274,036 -0.16(-1.63%)
Mar 31, 2020 9.430 9.980 9.430 9.840 265,476 +0.33(+3.47%)
Mar 30, 2020 10.09 10.43 9.350 9.510 230,528 -0.58(-5.75%)
Mar 27, 2020 9.390 10.37 9.240 10.09 159,900 +0.16(+1.61%)
Mar 26, 2020 9.510 10.25 9.330 9.930 260,975 +0.55(+5.86%)
Mar 25, 2020 9.350 10.53 8.840 9.380 217,068 +0.05(+0.54%)
Mar 24, 2020 9.750 9.750 9.120 9.330 98,318 +0.16(+1.74%)
Mar 23, 2020 9.890 9.980 8.790 9.170 191,514 -0.63(-6.43%)
Mar 20, 2020 10.02 10.29 9.280 9.800 214,100 -0.08(-0.81%)
Mar 19, 2020 8.440 10.40 8.080 9.880 183,697 +1.34(+15.69%)
Mar 18, 2020 9.260 9.770 8.100 8.540 265,457 -1.31(-13.30%)
Mar 17, 2020 8.060 10.33 7.755 9.850 209,296 +1.86(+23.28%)
Mar 16, 2020 7.710 8.040 7.280 7.990 283,397 -1.11(-12.20%)
Mar 13, 2020 8.670 9.210 8.180 9.100 328,000 +0.89(+10.84%)
Mar 12, 2020 9.260 9.260 8.000 8.210 284,247 -0.66(-7.44%)
Mar 11, 2020 9.830 9.840 8.380 8.870 395,749 -1.30(-12.78%)
Mar 10, 2020 10.45 10.78 9.430 10.17 195,898 +0.17(+1.70%)
Mar 09, 2020 10.66 11.17 9.860 10.00 218,238 -1.64(-14.09%)
Mar 06, 2020 10.78 11.97 10.63 11.64 371,700 +0.43(+3.84%)
Mar 05, 2020 12.65 12.65 11.17 11.21 169,560 -1.91(-14.56%)
Mar 04, 2020 13.37 13.37 12.31 13.12 243,406 -0.24(-1.80%)
Mar 03, 2020 14.55 14.57 12.97 13.36 287,256 -1.33(-9.05%)
Mar 02, 2020 14.62 14.78 13.97 14.69 212,139 +0.07(+0.48%)
Feb 28, 2020 14.91 15.22 14.44 14.62 321,100 -0.87(-5.62%)
Feb 27, 2020 15.33 16.10 15.11 15.49 195,737 -0.27(-1.71%)
Feb 26, 2020 16.49 16.60 15.72 15.76 100,062 -0.58(-3.55%)
Feb 25, 2020 16.44 16.56 16.07 16.34 164,524 -0.06(-0.37%)
Feb 24, 2020 15.92 16.42 15.67 16.40 209,278 -0.02(-0.12%)
Feb 21, 2020 16.66 16.66 16.09 16.42 179,500 -0.50(-2.96%)
Feb 20, 2020 17.17 17.33 16.75 16.92 142,049 -0.42(-2.42%)
Feb 19, 2020 17.23 17.62 16.93 17.34 165,314 +0.11(+0.64%)
Feb 18, 2020 18.01 18.01 17.08 17.23 213,315 -0.78(-4.33%)
Feb 14, 2020 18.00 18.60 17.93 18.01 198,200 -0.19(-1.04%)
Feb 13, 2020 19.30 19.50 18.19 18.20 172,823 -1.09(-5.65%)
Feb 12, 2020 19.73 20.05 19.16 19.29 234,091 -0.17(-0.87%)
Feb 11, 2020 20.00 20.07 19.29 19.46 244,809 -0.30(-1.52%)
Feb 10, 2020 19.87 20.39 19.43 19.76 227,347 -0.28(-1.40%)
Feb 07, 2020 20.50 20.50 18.88 20.04 783,100 -1.26(-5.92%)
Feb 06, 2020 21.87 23.08 20.72 21.30 950,173 -0.19(-0.88%)
Feb 05, 2020 18.25 21.75 18.10 21.49 966,148 +4.85(+29.15%)
Feb 04, 2020 15.96 16.89 15.96 16.64 205,116 +0.93(+5.92%)
Feb 03, 2020 15.73 15.96 15.64 15.71 145,487 +0.05(+0.32%)
Jan 31, 2020 15.84 15.87 15.54 15.66 151,800 -0.28(-1.76%)
Jan 30, 2020 15.75 16.02 15.70 15.94 111,970 -0.08(-0.50%)
Jan 29, 2020 15.74 16.14 15.57 16.02 124,569 +0.36(+2.30%)
Jan 28, 2020 15.95 16.14 15.57 15.66 264,839 -0.06(-0.38%)
Jan 27, 2020 16.48 16.54 15.64 15.72 212,670 -1.34(-7.85%)
Jan 24, 2020 17.43 17.43 16.97 17.06 99,700 -0.33(-1.90%)
Jan 23, 2020 17.46 17.55 17.25 17.39 126,346 -0.26(-1.47%)
Jan 22, 2020 17.67 17.84 17.43 17.65 136,118 -0.03(-0.17%)
Jan 21, 2020 17.35 18.13 17.28 17.68 197,666 +0.24(+1.38%)
Jan 17, 2020 17.26 17.45 17.22 17.44 139,000 +0.23(+1.34%)
Jan 16, 2020 16.71 17.27 16.71 17.21 121,030 +0.69(+4.18%)
Jan 15, 2020 15.99 16.56 15.97 16.52 137,963 +0.47(+2.93%)
Jan 14, 2020 15.83 16.30 15.78 16.05 137,137 +0.23(+1.45%)
Jan 13, 2020 15.74 15.95 15.53 15.82 150,400 +0.12(+0.76%)
Jan 10, 2020 16.15 16.15 15.38 15.70 152,600 -0.41(-2.55%)
Jan 09, 2020 16.34 16.48 16.02 16.11 183,150 -0.12(-0.74%)
Jan 08, 2020 16.00 16.24 15.53 16.23 147,085 +0.18(+1.12%)
Jan 07, 2020 16.81 16.81 15.93 16.05 275,555 -0.71(-4.24%)
Jan 06, 2020 16.49 16.83 16.49 16.76 148,997 +0.00(+0.00%)
Jan 03, 2020 16.69 16.83 16.54 16.76 202,900 -0.20(-1.18%)
Jan 02, 2020 17.17 17.27 16.76 16.96 162,697 -0.12(-0.70%)
Dec 31, 2019 16.77 17.14 16.77 17.08 125,100 +0.25(+1.49%)
Dec 30, 2019 16.79 17.04 16.59 16.83 183,861 +0.06(+0.36%)
Dec 27, 2019 16.81 16.96 16.71 16.77 106,900 -0.04(-0.24%)
Dec 26, 2019 16.42 16.85 16.42 16.81 116,492 +0.49(+3.00%)
Dec 24, 2019 16.25 16.51 16.20 16.32 124,900 +0.00(+0.00%)
Dec 23, 2019 16.56 16.84 16.23 16.32 191,025 -0.26(-1.57%)
Dec 20, 2019 16.65 16.86 16.49 16.58 498,700 -0.04(-0.24%)
Dec 19, 2019 16.61 16.73 16.52 16.62 122,761 +0.03(+0.18%)
Dec 18, 2019 16.72 16.79 16.53 16.59 127,900 -0.09(-0.54%)
Dec 17, 2019 16.51 16.71 16.30 16.68 173,240 +0.13(+0.79%)
Dec 16, 2019 16.78 17.19 16.47 16.55 258,501 -0.10(-0.60%)
Dec 13, 2019 16.42 16.81 16.34 16.65 277,300 +0.25(+1.52%)
Dec 12, 2019 16.52 16.59 16.35 16.40 214,816 -0.17(-1.03%)
Dec 11, 2019 16.59 16.83 16.51 16.57 140,760 -0.07(-0.42%)
Dec 10, 2019 16.62 16.76 16.47 16.64 147,214 -0.05(-0.30%)
Dec 09, 2019 16.72 16.95 16.62 16.69 117,800 -0.07(-0.42%)
Dec 06, 2019 16.67 16.94 16.64 16.76 155,200 +0.33(+2.01%)
Dec 05, 2019 16.33 16.61 16.14 16.43 185,773 +0.23(+1.42%)
Dec 04, 2019 16.37 16.51 16.09 16.20 186,168 -0.03(-0.18%)
Dec 03, 2019 16.47 16.47 16.00 16.23 276,601 -0.47(-2.81%)
Dec 02, 2019 17.14 17.22 16.67 16.70 208,503 -0.31(-1.82%)
Nov 29, 2019 17.31 17.31 16.89 17.01 98,900 -0.33(-1.90%)
Nov 27, 2019 17.39 17.48 17.19 17.34 124,800 -0.03(-0.17%)
Nov 26, 2019 17.60 17.61 17.32 17.37 149,081 -0.24(-1.36%)
Nov 25, 2019 17.40 17.80 17.22 17.61 191,011 +0.27(+1.56%)
Nov 22, 2019 17.37 17.52 17.28 17.34 142,400 +0.00(+0.00%)
Nov 21, 2019 17.36 17.39 17.16 17.34 161,098 +0.11(+0.64%)
Nov 20, 2019 17.12 17.28 16.96 17.23 175,083 +0.04(+0.23%)
Nov 19, 2019 17.50 17.53 17.15 17.19 244,919 -0.20(-1.15%)
Nov 18, 2019 17.16 17.50 16.99 17.39 186,365 +0.00(+0.00%)
Nov 15, 2019 17.67 17.74 17.11 17.39 397,500 -0.10(-0.57%)
Nov 14, 2019 17.40 17.54 17.18 17.49 287,789 +0.07(+0.40%)
Nov 13, 2019 17.99 18.06 17.36 17.42 413,408 -0.73(-4.02%)
Nov 12, 2019 18.46 18.48 18.01 18.15 323,670 -0.28(-1.52%)
Nov 11, 2019 18.42 18.81 18.25 18.43 278,639 -0.05(-0.27%)
Nov 08, 2019 18.69 18.82 18.29 18.48 330,800 -0.37(-1.96%)
Nov 07, 2019 18.46 18.86 18.08 18.85 363,074 +0.50(+2.72%)
Nov 06, 2019 18.35 18.60 17.60 18.35 848,938 +0.88(+5.04%)
Nov 05, 2019 17.55 17.75 17.32 17.47 276,208 +0.00(+0.00%)
Nov 04, 2019 17.10 17.72 16.88 17.47 234,198 +0.57(+3.37%)
Nov 01, 2019 16.33 17.05 16.29 16.90 311,900 +0.70(+4.32%)
Oct 31, 2019 16.25 16.48 15.93 16.20 603,430 -0.20(-1.22%)
Oct 30, 2019 16.00 16.41 15.71 16.40 240,723 +0.29(+1.80%)
Oct 29, 2019 15.83 16.14 15.83 16.11 267,710 +0.25(+1.58%)
Oct 28, 2019 15.56 15.91 15.45 15.86 189,405 +0.32(+2.06%)
Oct 25, 2019 15.45 15.63 15.37 15.54 204,400 +0.04(+0.26%)
Oct 24, 2019 16.04 16.05 15.37 15.50 331,946 -0.43(-2.70%)
Oct 23, 2019 16.20 16.21 15.75 15.93 380,146 -0.27(-1.67%)
Oct 22, 2019 15.87 16.20 15.52 16.20 290,642 +0.26(+1.63%)
Oct 21, 2019 15.64 15.96 15.55 15.94 302,146 +0.52(+3.37%)
Oct 18, 2019 14.93 15.43 14.88 15.42 201,300 +0.41(+2.73%)
Oct 17, 2019 15.02 15.14 14.82 15.01 151,449 +0.13(+0.87%)
Oct 16, 2019 14.98 15.24 14.82 14.88 183,491 -0.19(-1.26%)
Oct 15, 2019 14.60 15.07 14.39 15.07 235,901 +0.53(+3.65%)
Oct 14, 2019 14.03 14.56 13.93 14.54 234,918 +0.41(+2.90%)
Oct 11, 2019 13.71 14.29 13.69 14.13 254,600 +0.55(+4.05%)
Oct 10, 2019 13.44 13.83 13.24 13.58 306,526 +0.29(+2.18%)
Oct 09, 2019 13.40 13.55 13.11 13.29 229,344 -0.11(-0.82%)
Oct 08, 2019 13.25 13.43 13.04 13.40 272,183 +0.09(+0.68%)
Oct 07, 2019 13.03 13.45 12.93 13.31 280,027 +0.26(+1.99%)
Oct 04, 2019 12.62 13.14 12.25 13.05 433,000 +0.26(+2.03%)
Oct 03, 2019 12.89 12.94 12.61 12.79 396,684 -0.21(-1.62%)
Oct 02, 2019 13.10 13.13 12.85 13.00 233,252 -0.10(-0.76%)
Oct 01, 2019 13.18 13.39 12.80 13.10 326,921 -0.02(-0.15%)
Sep 30, 2019 13.14 13.26 12.86 13.12 187,840 +0.06(+0.46%)
Sep 27, 2019 13.22 13.43 12.96 13.06 162,800 -0.09(-0.68%)
Sep 26, 2019 13.23 13.32 12.98 13.15 194,696 -0.13(-0.98%)
Sep 25, 2019 13.14 13.35 12.98 13.28 152,075 +0.15(+1.14%)
Sep 24, 2019 13.75 13.85 13.06 13.13 326,721 -0.67(-4.86%)
Sep 23, 2019 13.38 13.87 13.26 13.80 218,642 +0.21(+1.55%)
Sep 20, 2019 13.75 13.88 13.33 13.59 836,000 -0.14(-1.02%)
Sep 19, 2019 13.72 13.89 13.49 13.73 380,753 -0.05(-0.36%)
Sep 18, 2019 14.18 14.29 13.61 13.78 357,782 -0.48(-3.37%)
Sep 17, 2019 14.98 15.07 14.15 14.26 277,003 -0.83(-5.50%)
Sep 16, 2019 14.97 15.25 14.93 15.09 185,034 -0.09(-0.59%)
Sep 13, 2019 15.15 15.28 14.84 15.18 245,600 +0.18(+1.20%)
Sep 12, 2019 15.30 15.30 14.54 15.00 216,658 -0.39(-2.53%)
Sep 11, 2019 15.36 15.39 14.53 15.39 345,658 +0.16(+1.05%)
Sep 10, 2019 14.87 15.26 14.49 15.23 348,586 +0.45(+3.04%)
Sep 09, 2019 13.56 14.90 13.43 14.78 602,072 +1.35(+10.05%)
Sep 06, 2019 13.33 13.48 13.13 13.43 275,200 +0.06(+0.45%)
Sep 05, 2019 13.14 13.78 13.00 13.37 316,662 +0.42(+3.24%)
Sep 04, 2019 13.54 13.54 12.85 12.95 276,503 -0.45(-3.36%)
Sep 03, 2019 13.87 14.43 13.20 13.40 349,091 -0.64(-4.56%)
Aug 30, 2019 13.99 14.35 13.95 14.04 223,300 +0.13(+0.93%)
Aug 29, 2019 14.09 14.17 13.70 13.91 181,735 +0.02(+0.14%)
Aug 28, 2019 13.77 14.24 13.51 13.89 248,068 +0.07(+0.51%)
Aug 27, 2019 14.33 14.33 13.68 13.82 154,101 -0.30(-2.12%)
Aug 26, 2019 13.95 14.78 13.87 14.12 286,236 +0.49(+3.60%)
Aug 23, 2019 13.66 13.81 13.56 13.63 226,800 -0.12(-0.87%)
Aug 22, 2019 13.86 13.93 13.52 13.75 219,833 -0.03(-0.22%)
Aug 21, 2019 14.20 14.20 13.62 13.78 268,921 -0.19(-1.36%)
Aug 20, 2019 14.24 14.26 13.91 13.97 229,623 -0.31(-2.17%)
Aug 19, 2019 14.60 14.66 13.81 14.28 320,706 -0.07(-0.49%)
Aug 16, 2019 14.39 14.51 14.15 14.35 305,300 +0.02(+0.14%)
Aug 15, 2019 14.54 14.54 13.97 14.33 532,508 -0.09(-0.62%)
Aug 14, 2019 14.06 14.53 14.03 14.42 340,782 -0.05(-0.35%)
Aug 13, 2019 14.17 14.71 14.06 14.47 241,624 +0.22(+1.54%)
Aug 12, 2019 14.44 14.44 14.06 14.25 240,667 -0.44(-3.00%)
Aug 09, 2019 15.51 15.54 14.59 14.69 486,700 -0.97(-6.19%)
Aug 08, 2019 14.81 15.73 14.65 15.66 511,684 +1.55(+10.99%)
Aug 07, 2019 14.35 14.48 13.88 14.11 792,895 -0.59(-4.01%)
Aug 06, 2019 14.44 14.77 14.17 14.70 423,046 +0.31(+2.15%)
Aug 05, 2019 13.81 14.51 13.81 14.39 623,343 +0.25(+1.77%)
Aug 02, 2019 12.92 14.18 12.65 14.14 508,300 +1.18(+9.10%)
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.