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

Shake Shack Inc (NY: SHAK )

99.16 -2.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 61.82 63.07 59.75 62.33 1,277,396 +0.38(+0.61%)
Jul 30, 2018 64.42 64.98 61.91 61.95 1,184,053 -2.47(-3.83%)
Jul 27, 2018 64.97 65.99 63.54 64.42 677,100 +0.03(+0.05%)
Jul 26, 2018 65.64 64.29 64.39 559,905 -0.93(-1.42%)
Jul 25, 2018 65.40 66.16 65.14 65.32 541,785 +0.09(+0.14%)
Jul 24, 2018 68.34 68.62 64.96 65.23 807,959 -2.96(-4.34%)
Jul 23, 2018 67.83 68.77 67.05 68.19 481,746 +0.22(+0.32%)
Jul 20, 2018 68.53 70.12 67.84 67.97 738,681 -0.64(-0.93%)
Jul 19, 2018 68.15 69.01 67.59 68.61 635,087 +0.08(+0.12%)
Jul 18, 2018 66.82 68.96 66.05 68.53 921,853 +1.67(+2.50%)
Jul 17, 2018 65.84 67.23 65.74 66.86 739,563 +1.01(+1.53%)
Jul 16, 2018 64.47 65.99 64.38 65.85 708,163 +1.51(+2.35%)
Jul 13, 2018 63.69 64.66 63.42 64.34 837,398 +0.87(+1.37%)
Jul 12, 2018 64.34 63.03 63.47 1,199,986 -0.38(-0.60%)
Jul 11, 2018 63.32 64.23 62.63 63.85 1,445,533 +0.15(+0.24%)
Jul 10, 2018 64.57 65.45 63.64 63.70 956,567 -0.38(-0.59%)
Jul 09, 2018 64.44 64.74 63.36 64.08 1,124,481 -0.18(-0.28%)
Jul 06, 2018 65.56 66.36 64.00 64.26 1,208,995 -1.00(-1.53%)
Jul 05, 2018 65.50 66.48 64.36 65.26 1,408,089 -0.28(-0.43%)
Jul 03, 2018 65.54 65.54 65.54 0 +0.64(+0.99%)
Jul 02, 2018 66.12 66.12 64.74 64.90 1,471,747 -1.28(-1.93%)
Jun 29, 2018 67.29 67.80 66.08 66.18 617,095 -0.89(-1.33%)
Jun 28, 2018 67.41 68.16 66.51 67.07 744,149 -1.32(-1.93%)
Jun 27, 2018 67.35 69.56 66.80 68.39 885,484 +0.95(+1.41%)
Jun 26, 2018 67.28 68.05 66.36 67.44 688,479 +0.47(+0.70%)
Jun 25, 2018 68.22 68.50 66.52 66.97 883,074 -1.88(-2.73%)
Jun 22, 2018 69.48 69.66 68.45 68.85 969,171 -0.15(-0.22%)
Jun 21, 2018 69.92 69.92 68.10 69.00 647,516 -0.22(-0.32%)
Jun 20, 2018 69.50 69.96 68.53 69.22 834,743 +0.24(+0.35%)
Jun 19, 2018 67.11 69.10 67.11 68.98 1,052,805 +1.20(+1.77%)
Jun 18, 2018 65.00 68.07 64.89 67.78 987,840 +2.45(+3.75%)
Jun 15, 2018 65.84 65.12 65.33 1,132,849 +0.21(+0.32%)
Jun 14, 2018 63.77 65.96 63.77 65.12 1,002,162 +1.47(+2.31%)
Jun 13, 2018 64.20 64.86 63.52 63.65 772,708 -0.45(-0.70%)
Jun 12, 2018 62.60 64.92 62.10 64.10 922,277 +1.46(+2.33%)
Jun 11, 2018 64.57 64.68 61.21 62.64 1,999,903 -2.54(-3.90%)
Jun 08, 2018 63.80 65.47 63.73 65.18 882,902 +1.17(+1.83%)
Jun 07, 2018 64.39 65.23 63.25 64.01 970,221 -0.37(-0.57%)
Jun 06, 2018 64.49 64.38 1,038,331 +1.61(+2.56%)
Jun 05, 2018 61.49 62.94 61.03 62.77 1,270,588 +1.04(+1.68%)
Jun 04, 2018 60.20 61.86 59.72 61.73 959,616 +1.57(+2.61%)
Jun 01, 2018 60.00 60.60 59.32 60.16 999,312 +0.54(+0.91%)
May 31, 2018 61.57 62.03 59.34 59.62 1,440,410 -2.01(-3.26%)
May 30, 2018 58.65 62.54 58.65 61.63 2,620,133 +3.30(+5.66%)
May 29, 2018 57.98 58.72 57.80 58.33 564,431 -0.02(-0.03%)
May 25, 2018 58.35 58.35 58.35 0 -0.06(-0.10%)
May 24, 2018 57.79 58.81 57.30 58.41 438,970 +0.52(+0.90%)
May 23, 2018 56.43 58.72 56.26 57.89 695,096 -0.07(-0.12%)
May 22, 2018 58.94 59.17 57.63 57.96 428,593 -1.03(-1.75%)
May 21, 2018 58.90 59.39 58.50 58.99 788,965 +0.53(+0.91%)
May 18, 2018 59.75 59.75 57.82 58.46 968,538 -1.20(-2.01%)
May 17, 2018 58.47 59.91 58.16 59.66 977,417 +1.05(+1.79%)
May 16, 2018 57.93 58.87 57.66 58.61 757,440 +0.78(+1.35%)
May 15, 2018 57.25 58.05 57.01 57.83 927,129 -0.15(-0.26%)
May 14, 2018 58.68 59.44 57.88 57.98 1,109,332 -0.70(-1.19%)
May 11, 2018 58.48 58.87 58.16 58.68 915,760 +0.31(+0.53%)
May 10, 2018 58.66 59.16 57.43 58.37 1,695,107 +0.07(+0.12%)
May 09, 2018 59.25 59.50 58.30 58.30 1,651,548 -1.06(-1.79%)
May 08, 2018 57.10 59.38 57.02 59.36 2,305,653 +2.26(+3.96%)
May 07, 2018 54.75 57.62 54.66 57.10 2,961,206 +1.15(+2.06%)
May 04, 2018 52.87 58.98 52.87 55.95 6,818,943 +8.54(+18.01%)
May 03, 2018 47.26 47.93 46.75 47.41 1,520,871 +0.12(+0.25%)
May 02, 2018 47.16 47.60 46.61 47.29 626,342 -0.06(-0.13%)
May 01, 2018 47.27 47.48 46.00 47.35 691,693 -0.26(-0.55%)
Apr 30, 2018 47.75 48.21 46.80 47.61 896,911 +0.35(+0.74%)
Apr 27, 2018 45.48 47.50 45.46 47.26 1,398,666 +1.86(+4.10%)
Apr 26, 2018 43.53 45.50 43.45 45.40 927,290 +2.15(+4.97%)
Apr 25, 2018 42.97 43.55 42.74 43.25 418,439 +0.27(+0.63%)
Apr 24, 2018 43.03 43.51 42.72 42.98 412,266 +0.19(+0.44%)
Apr 23, 2018 43.64 43.64 42.70 42.79 309,515 -0.64(-1.47%)
Apr 20, 2018 43.02 43.74 42.71 43.43 320,576 +0.28(+0.65%)
Apr 19, 2018 43.74 43.95 43.02 43.15 361,246 -0.71(-1.62%)
Apr 18, 2018 43.96 44.19 43.63 43.86 328,432 +0.14(+0.32%)
Apr 17, 2018 43.67 43.94 43.14 43.72 360,065 +0.22(+0.51%)
Apr 16, 2018 43.88 44.24 43.45 43.50 478,959 +0.06(+0.14%)
Apr 13, 2018 43.50 43.68 43.14 43.44 213,172 +0.11(+0.25%)
Apr 12, 2018 43.59 44.00 43.32 43.33 257,100 -0.03(-0.07%)
Apr 11, 2018 43.61 44.40 43.24 43.36 429,001 -0.55(-1.25%)
Apr 10, 2018 44.13 44.14 43.54 43.91 614,778 +0.41(+0.94%)
Apr 09, 2018 43.52 44.10 43.21 43.50 981,008 +0.35(+0.81%)
Apr 06, 2018 42.64 43.59 42.34 43.15 647,724 +0.24(+0.56%)
Apr 05, 2018 41.94 42.99 41.56 42.91 447,804 +1.20(+2.88%)
Apr 04, 2018 41.46 42.50 41.35 41.71 744,501 -0.37(-0.88%)
Apr 03, 2018 40.94 42.16 40.76 42.08 496,702 +1.34(+3.29%)
Apr 02, 2018 41.34 41.59 40.48 40.74 538,437 -0.89(-2.14%)
Mar 29, 2018 41.63 41.63 41.63 0 +0.81(+1.98%)
Mar 28, 2018 41.06 41.46 40.62 40.82 382,494 -0.24(-0.58%)
Mar 27, 2018 41.77 42.35 40.92 41.06 469,221 -0.50(-1.20%)
Mar 26, 2018 40.61 41.68 40.31 41.56 468,363 +1.37(+3.41%)
Mar 23, 2018 40.09 40.78 39.77 40.19 561,335 +0.28(+0.70%)
Mar 22, 2018 40.90 41.26 39.88 39.91 422,804 -1.57(-3.78%)
Mar 21, 2018 41.08 41.99 41.08 41.48 342,550 +0.42(+1.02%)
Mar 20, 2018 41.07 41.47 40.97 41.06 333,689 -0.02(-0.05%)
Mar 19, 2018 40.99 41.15 40.32 41.08 724,063 +0.06(+0.15%)
Mar 16, 2018 41.08 41.28 40.85 41.02 594,770 -0.10(-0.24%)
Mar 15, 2018 41.77 42.07 41.02 41.12 390,918 -0.51(-1.23%)
Mar 14, 2018 42.30 42.41 41.22 41.63 556,116 -0.54(-1.28%)
Mar 13, 2018 42.49 42.99 42.17 42.17 444,277 -0.31(-0.73%)
Mar 12, 2018 42.33 42.73 41.99 42.48 509,465 +0.15(+0.35%)
Mar 09, 2018 41.71 42.42 41.47 42.33 491,258 +0.73(+1.75%)
Mar 08, 2018 41.41 41.90 41.36 41.60 408,307 +0.41(+1.00%)
Mar 07, 2018 41.19 649,705 -0.18(-0.44%)
Mar 06, 2018 41.15 41.50 40.76 41.37 625,726 +0.39(+0.95%)
Mar 05, 2018 39.49 41.13 39.30 40.98 1,111,029 +1.43(+3.62%)
Mar 02, 2018 38.01 39.63 37.95 39.55 593,581 +1.12(+2.91%)
Mar 01, 2018 38.87 39.34 38.15 38.43 1,077,514 -0.56(-1.44%)
Feb 28, 2018 39.01 39.45 38.66 38.99 1,044,658 -0.01(-0.03%)
Feb 27, 2018 39.00 39.36 38.65 39.00 1,358,541 +0.00(+0.00%)
Feb 26, 2018 38.05 39.00 37.22 39.00 2,153,944 +1.11(+2.93%)
Feb 23, 2018 37.66 38.07 37.13 37.89 806,441 +0.26(+0.69%)
Feb 22, 2018 37.31 37.63 819,770 -0.85(-2.21%)
Feb 21, 2018 37.31 38.84 37.13 38.48 1,276,299 +1.19(+3.19%)
Feb 20, 2018 37.50 37.94 36.58 37.29 1,894,613 -0.74(-1.95%)
Feb 16, 2018 38.03 38.03 38.03 0 -3.18(-7.72%)
Feb 15, 2018 40.10 41.29 39.81 41.21 3,910,165 +1.57(+3.96%)
Feb 14, 2018 38.19 39.99 38.16 39.64 1,082,365 +1.43(+3.74%)
Feb 13, 2018 39.13 39.13 37.60 38.21 1,266,443 -1.01(-2.58%)
Feb 12, 2018 39.70 40.08 38.86 39.22 743,039 -0.36(-0.91%)
Feb 09, 2018 40.43 40.48 38.54 39.58 780,961 -0.51(-1.27%)
Feb 08, 2018 39.96 40.22 39.33 40.09 1,438,318 +0.22(+0.55%)
Feb 07, 2018 40.30 40.52 39.75 39.87 513,259 -0.51(-1.26%)
Feb 06, 2018 39.19 40.49 39.00 40.38 776,639 -0.23(-0.57%)
Feb 05, 2018 41.26 41.76 40.13 40.61 662,942 -1.30(-3.10%)
Feb 02, 2018 42.67 42.99 41.68 41.91 465,048 -1.03(-2.40%)
Feb 01, 2018 43.49 43.49 42.37 42.94 513,923 -0.77(-1.76%)
Jan 31, 2018 43.66 44.05 43.32 43.71 760,227 +0.32(+0.74%)
Jan 30, 2018 43.24 43.83 43.00 43.39 478,054 -0.25(-0.57%)
Jan 29, 2018 43.83 44.43 43.33 43.64 1,304,917 -0.19(-0.43%)
Jan 26, 2018 44.82 44.82 43.81 43.83 1,238,893 -0.87(-1.95%)
Jan 25, 2018 45.00 45.32 44.10 44.70 687,759 -0.19(-0.42%)
Jan 24, 2018 44.46 44.95 43.67 44.89 690,895 +0.33(+0.74%)
Jan 23, 2018 43.12 44.95 42.90 44.56 578,799 +1.56(+3.63%)
Jan 22, 2018 43.64 43.75 42.72 43.00 594,780 -0.50(-1.15%)
Jan 19, 2018 43.53 43.74 43.10 43.50 330,257 -0.09(-0.21%)
Jan 18, 2018 43.54 43.85 43.12 43.59 630,842 +0.05(+0.11%)
Jan 17, 2018 42.78 43.87 42.78 43.54 547,672 +0.98(+2.30%)
Jan 16, 2018 43.65 43.82 42.26 42.56 742,301 -0.59(-1.37%)
Jan 12, 2018 43.15 43.15 43.15 0 -0.33(-0.76%)
Jan 11, 2018 44.06 44.41 43.04 43.48 702,067 -0.76(-1.72%)
Jan 10, 2018 43.14 44.92 42.97 44.24 603,521 +0.82(+1.89%)
Jan 09, 2018 43.50 44.10 43.32 43.42 553,811 -0.10(-0.23%)
Jan 08, 2018 44.13 44.13 42.50 43.52 736,757 -0.65(-1.47%)
Jan 05, 2018 45.81 45.95 44.09 44.17 732,312 -1.22(-2.69%)
Jan 04, 2018 47.00 47.38 45.12 45.39 758,261 -1.69(-3.59%)
Jan 03, 2018 44.96 47.39 44.65 47.08 1,116,726 +3.40(+7.78%)
Jan 02, 2018 43.37 44.18 43.24 43.68 567,228 +0.48(+1.11%)
Dec 29, 2017 43.20 43.20 43.20 0 -1.30(-2.92%)
Dec 28, 2017 44.41 44.68 44.12 44.50 330,486 +0.16(+0.36%)
Dec 27, 2017 44.65 44.99 44.27 44.34 312,282 -0.41(-0.92%)
Dec 26, 2017 44.61 44.98 44.31 44.75 660,734 -0.04(-0.09%)
Dec 22, 2017 44.45 45.45 43.80 44.79 637,392 -1.41(-3.05%)
Dec 21, 2017 46.00 46.48 45.63 46.20 294,668 +0.08(+0.17%)
Dec 20, 2017 46.08 46.31 45.63 46.12 314,106 +0.09(+0.20%)
Dec 19, 2017 45.84 46.69 45.69 46.03 443,480 +0.51(+1.12%)
Dec 18, 2017 45.81 46.23 45.50 45.52 989,104 -0.09(-0.20%)
Dec 15, 2017 45.02 45.74 45.02 45.61 1,854,780 +0.71(+1.58%)
Dec 14, 2017 45.78 45.82 44.90 44.90 924,925 -0.81(-1.77%)
Dec 13, 2017 45.74 46.42 45.56 45.71 643,359 -0.03(-0.07%)
Dec 12, 2017 46.55 46.60 45.70 45.74 815,270 -0.76(-1.63%)
Dec 11, 2017 46.32 46.90 46.27 46.50 691,754 +0.20(+0.43%)
Dec 08, 2017 45.36 46.56 45.00 46.30 975,945 +0.00(+0.00%)
Dec 07, 2017 43.55 45.76 43.20 1,665,916 +0.00(+0.00%)
Dec 06, 2017 42.00 43.04 41.58 41.78 657,587 -0.53(-1.25%)
Dec 05, 2017 41.50 42.40 40.86 42.31 470,842 +0.94(+2.27%)
Dec 04, 2017 40.70 42.46 40.61 41.37 902,821 +0.58(+1.42%)
Dec 01, 2017 41.00 41.10 40.18 40.79 658,461 -0.31(-0.75%)
Nov 30, 2017 39.99 41.24 39.77 41.10 1,347,489 +0.68(+1.68%)
Nov 29, 2017 39.16 40.66 38.91 40.42 1,583,340 +1.34(+3.43%)
Nov 28, 2017 37.72 39.15 37.48 39.08 715,735 +1.37(+3.63%)
Nov 27, 2017 37.22 37.78 37.17 37.71 420,683 +0.45(+1.21%)
Nov 24, 2017 37.44 37.44 37.10 37.26 112,555 -0.02(-0.05%)
Nov 22, 2017 37.87 37.87 37.10 37.28 303,497 -0.52(-1.38%)
Nov 21, 2017 37.29 37.80 36.89 37.80 399,298 +0.59(+1.59%)
Nov 20, 2017 37.32 37.48 36.81 37.21 357,835 -0.12(-0.32%)
Nov 17, 2017 37.57 37.83 37.24 37.33 458,483 -0.35(-0.93%)
Nov 16, 2017 37.78 38.00 37.64 37.68 528,767 -0.03(-0.08%)
Nov 15, 2017 37.95 37.95 37.10 37.71 1,055,815 -0.29(-0.76%)
Nov 14, 2017 37.79 38.25 37.64 38.00 606,318 +0.22(+0.58%)
Nov 13, 2017 38.20 38.40 37.52 37.78 496,801 -0.57(-1.49%)
Nov 10, 2017 37.31 38.35 37.21 38.35 737,268 +1.00(+2.68%)
Nov 09, 2017 36.66 37.47 36.51 37.35 511,170 +0.48(+1.30%)
Nov 08, 2017 36.05 36.98 35.96 36.87 597,991 +0.44(+1.21%)
Nov 07, 2017 36.50 36.62 36.10 36.43 543,299 -0.03(-0.08%)
Nov 06, 2017 36.94 36.96 36.29 36.46 619,987 -0.52(-1.41%)
Nov 03, 2017 35.90 37.07 35.56 36.98 874,351 +1.08(+3.01%)
Nov 02, 2017 38.50 38.70 35.43 35.90 1,860,695 -1.25(-3.36%)
Nov 01, 2017 37.88 38.26 36.96 37.15 1,342,831 -0.81(-2.13%)
Oct 31, 2017 36.86 38.27 36.78 37.96 1,438,421 +1.18(+3.21%)
Oct 30, 2017 35.98 36.95 35.79 36.78 738,848 +0.72(+2.00%)
Oct 27, 2017 35.81 36.11 35.44 36.06 754,803 +0.21(+0.59%)
Oct 26, 2017 35.68 36.10 35.50 35.85 550,187 +0.33(+0.93%)
Oct 25, 2017 35.46 36.21 35.25 35.52 850,082 -0.18(-0.50%)
Oct 24, 2017 35.20 35.81 35.15 35.70 862,497 +0.56(+1.59%)
Oct 23, 2017 34.68 35.52 34.60 35.14 779,668 +0.43(+1.24%)
Oct 20, 2017 34.90 34.95 34.44 34.71 457,441 +0.03(+0.09%)
Oct 19, 2017 34.09 34.69 33.95 34.68 443,226 +0.48(+1.40%)
Oct 18, 2017 33.92 34.31 33.83 34.20 436,034 +0.24(+0.71%)
Oct 17, 2017 33.55 34.19 33.55 33.96 340,179 +0.24(+0.71%)
Oct 16, 2017 33.62 33.84 33.34 33.72 270,291 +0.18(+0.54%)
Oct 13, 2017 33.46 33.87 33.30 33.54 370,051 +0.25(+0.75%)
Oct 12, 2017 33.13 33.46 33.00 33.29 293,264 -0.08(-0.24%)
Oct 11, 2017 33.51 33.59 33.21 33.37 322,134 -0.10(-0.30%)
Oct 10, 2017 33.53 33.90 33.42 33.47 308,580 -0.03(-0.09%)
Oct 09, 2017 33.93 33.99 33.35 33.50 396,097 -0.27(-0.80%)
Oct 06, 2017 33.25 34.60 33.20 33.77 739,895 +0.52(+1.56%)
Oct 05, 2017 32.90 33.58 32.70 33.25 569,081 +0.43(+1.31%)
Oct 04, 2017 33.18 33.43 32.82 32.82 326,294 -0.32(-0.97%)
Oct 03, 2017 33.42 33.57 32.76 33.14 419,807 -0.25(-0.75%)
Oct 02, 2017 33.13 33.50 32.90 33.39 440,683 +0.16(+0.48%)
Sep 29, 2017 32.96 33.30 32.61 33.23 530,923 +0.28(+0.85%)
Sep 28, 2017 32.67 33.09 32.25 32.95 715,035 +0.37(+1.14%)
Sep 27, 2017 32.80 32.58 817,943 +0.67(+2.10%)
Sep 26, 2017 32.50 33.00 31.09 31.91 1,999,259 -1.70(-5.06%)
Sep 25, 2017 33.36 34.00 33.35 33.61 773,938 +0.34(+1.02%)
Sep 22, 2017 32.83 33.55 32.83 33.27 468,160 +0.39(+1.19%)
Sep 21, 2017 32.57 32.95 32.28 32.88 306,057 +0.36(+1.11%)
Sep 20, 2017 31.95 33.24 31.95 32.52 614,272 +0.62(+1.94%)
Sep 19, 2017 32.07 32.07 31.80 31.90 315,195 -0.04(-0.13%)
Sep 18, 2017 32.13 32.69 31.88 31.94 554,007 -0.12(-0.37%)
Sep 15, 2017 31.28 32.15 31.09 32.06 717,870 +0.81(+2.59%)
Sep 14, 2017 31.58 31.67 31.05 31.25 434,118 -0.31(-0.98%)
Sep 13, 2017 31.24 31.68 31.15 31.56 507,672 +0.25(+0.80%)
Sep 12, 2017 30.80 31.49 30.57 31.31 490,660 +0.53(+1.72%)
Sep 11, 2017 30.95 31.16 30.52 30.78 475,169 -0.11(-0.36%)
Sep 08, 2017 30.58 31.06 30.12 30.89 647,547 +0.23(+0.75%)
Sep 07, 2017 31.07 31.13 30.60 30.66 545,137 -0.45(-1.45%)
Sep 06, 2017 31.00 31.23 30.70 31.11 516,190 +0.14(+0.45%)
Sep 05, 2017 31.14 31.17 30.57 30.97 524,396 +0.01(+0.03%)
Sep 01, 2017 31.00 31.37 30.88 30.96 615,492 +0.04(+0.13%)
Aug 31, 2017 30.66 31.22 30.53 30.92 994,758 +0.32(+1.05%)
Aug 30, 2017 30.76 30.82 30.31 30.60 523,641 -0.18(-0.58%)
Aug 29, 2017 30.50 31.04 30.48 30.78 569,127 +0.13(+0.42%)
Aug 28, 2017 30.98 31.14 30.54 30.65 484,654 -0.29(-0.94%)
Aug 25, 2017 31.34 31.53 30.87 30.94 508,508 -0.31(-0.99%)
Aug 24, 2017 31.21 31.45 31.12 31.25 317,598 +0.09(+0.29%)
Aug 23, 2017 31.43 31.74 31.12 31.16 260,173 -0.39(-1.24%)
Aug 22, 2017 30.99 31.82 30.99 31.55 391,431 +0.64(+2.07%)
Aug 21, 2017 31.26 31.26 30.59 30.91 628,309 -0.36(-1.15%)
Aug 18, 2017 31.14 31.46 30.80 31.27 896,045 +0.01(+0.03%)
Aug 17, 2017 31.65 31.88 31.22 31.26 512,958 -0.44(-1.39%)
Aug 16, 2017 31.37 31.93 31.19 31.70 588,442 +0.44(+1.41%)
Aug 15, 2017 32.75 32.75 31.14 31.26 886,479 -1.22(-3.76%)
Aug 14, 2017 32.51 32.73 32.28 32.48 554,970 +0.15(+0.46%)
Aug 11, 2017 31.77 32.50 31.65 32.33 501,132 +0.36(+1.13%)
Aug 10, 2017 32.43 32.59 31.84 31.97 451,318 -0.47(-1.45%)
Aug 09, 2017 32.58 32.80 32.10 32.44 387,368 -0.16(-0.49%)
Aug 08, 2017 32.20 32.84 32.17 32.60 749,237 +0.41(+1.27%)
Aug 07, 2017 31.12 32.23 31.09 32.19 827,966 +0.84(+2.68%)
Aug 04, 2017 33.61 30.96 31.35 2,897,239 -1.81(-5.46%)
Aug 03, 2017 33.45 34.23 32.85 33.16 1,874,216 -0.30(-0.90%)
Aug 02, 2017 33.30 33.60 32.84 33.46 785,669 +0.18(+0.54%)
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.