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

Shake Shack Inc (NY: SHAK )

103.28 -1.79 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 95.51 98.60 95.38 98.04 912,082 +2.52(+2.64%)
Sep 27, 2019 97.81 98.69 94.39 95.52 870,200 -2.01(-2.06%)
Sep 26, 2019 99.15 100.06 97.00 97.53 802,417 -1.83(-1.84%)
Sep 25, 2019 100.25 100.91 98.32 99.36 936,220 -1.22(-1.21%)
Sep 24, 2019 103.41 103.76 100.30 100.58 768,485 -2.31(-2.25%)
Sep 23, 2019 104.51 104.86 102.76 102.89 644,120 -1.39(-1.33%)
Sep 20, 2019 103.46 104.47 101.63 104.28 1,490,600 +0.90(+0.87%)
Sep 19, 2019 101.38 103.84 100.57 103.38 757,827 +1.95(+1.92%)
Sep 18, 2019 101.10 101.83 100.35 101.43 826,578 -0.08(-0.08%)
Sep 17, 2019 101.61 103.68 101.07 101.51 739,048 +0.73(+0.72%)
Sep 16, 2019 99.32 101.04 99.04 100.78 533,033 +0.84(+0.84%)
Sep 13, 2019 99.52 101.73 98.77 99.94 633,100 -0.82(-0.81%)
Sep 12, 2019 99.49 102.50 99.20 100.76 644,239 +1.88(+1.90%)
Sep 11, 2019 96.00 99.95 96.00 98.88 706,144 +1.90(+1.96%)
Sep 10, 2019 101.95 101.95 95.02 96.98 1,807,853 -5.68(-5.53%)
Sep 09, 2019 103.97 105.34 101.97 102.66 893,691 -0.46(-0.45%)
Sep 06, 2019 103.75 105.48 102.72 103.12 939,100 -0.46(-0.44%)
Sep 05, 2019 105.50 105.84 101.00 103.58 1,000,724 -1.03(-0.98%)
Sep 04, 2019 97.46 105.08 97.31 104.61 1,452,551 +7.38(+7.59%)
Sep 03, 2019 99.02 99.76 96.77 97.23 1,031,055 -1.93(-1.95%)
Aug 30, 2019 99.91 100.24 98.60 99.16 618,800 -0.73(-0.73%)
Aug 29, 2019 100.50 100.72 98.83 99.89 767,579 -0.03(-0.03%)
Aug 28, 2019 98.50 100.89 98.41 99.92 710,373 +1.33(+1.35%)
Aug 27, 2019 99.56 100.75 98.03 98.59 521,683 -0.88(-0.88%)
Aug 26, 2019 98.28 99.48 98.01 99.47 560,172 +1.62(+1.66%)
Aug 23, 2019 98.34 100.18 97.50 97.85 750,900 -1.14(-1.15%)
Aug 22, 2019 96.05 99.42 96.05 98.99 1,010,575 +2.62(+2.72%)
Aug 21, 2019 96.90 97.17 95.59 96.37 805,396 +0.05(+0.05%)
Aug 20, 2019 96.00 97.12 95.29 96.32 869,097 +0.35(+0.36%)
Aug 19, 2019 97.89 97.98 95.15 95.97 834,734 -1.12(-1.15%)
Aug 16, 2019 96.13 98.06 95.33 97.09 1,513,500 +1.30(+1.36%)
Aug 15, 2019 90.83 96.17 89.90 95.79 1,785,595 +6.34(+7.09%)
Aug 14, 2019 90.66 91.46 88.70 89.45 1,128,404 -2.16(-2.36%)
Aug 13, 2019 90.50 92.18 89.50 91.61 920,621 +1.62(+1.80%)
Aug 12, 2019 88.33 90.98 88.33 89.99 821,618 +1.26(+1.42%)
Aug 09, 2019 88.46 90.55 87.18 88.73 1,425,900 +0.11(+0.12%)
Aug 08, 2019 85.24 90.15 85.24 88.62 1,810,338 +3.38(+3.97%)
Aug 07, 2019 85.12 88.43 82.66 85.24 2,800,342 -1.48(-1.71%)
Aug 06, 2019 75.99 87.00 75.71 86.72 7,580,293 +13.38(+18.24%)
Aug 05, 2019 74.84 75.86 72.42 73.34 1,653,341 -1.96(-2.60%)
Aug 02, 2019 74.84 76.01 74.69 75.30 747,400 +0.25(+0.33%)
Aug 01, 2019 75.14 76.81 74.19 75.05 820,918 +0.39(+0.52%)
Jul 31, 2019 75.77 76.44 74.12 74.66 801,691 -1.44(-1.89%)
Jul 30, 2019 74.90 76.38 74.52 76.10 928,576 +1.34(+1.79%)
Jul 29, 2019 75.17 76.14 74.22 74.76 883,468 +0.62(+0.84%)
Jul 26, 2019 74.94 75.60 73.50 74.14 719,800 -0.49(-0.66%)
Jul 25, 2019 74.83 75.47 74.21 74.63 688,170 -0.23(-0.31%)
Jul 24, 2019 74.02 75.51 74.02 74.86 500,529 +0.88(+1.19%)
Jul 23, 2019 74.51 74.76 73.05 73.98 753,944 -0.23(-0.31%)
Jul 22, 2019 74.56 75.35 74.12 74.21 505,663 +0.04(+0.05%)
Jul 19, 2019 73.85 74.76 73.69 74.17 438,200 +0.24(+0.32%)
Jul 18, 2019 73.69 74.35 73.33 73.93 398,435 +0.03(+0.04%)
Jul 17, 2019 74.01 74.13 72.80 73.90 407,371 +0.47(+0.64%)
Jul 16, 2019 74.71 74.84 73.07 73.43 559,600 -1.58(-2.11%)
Jul 15, 2019 75.90 76.49 74.52 75.01 524,156 -0.47(-0.62%)
Jul 12, 2019 75.26 75.64 74.14 75.48 539,400 +0.25(+0.33%)
Jul 11, 2019 73.48 75.28 72.80 75.23 739,519 +2.11(+2.89%)
Jul 10, 2019 73.28 73.36 71.66 73.12 922,600 -0.13(-0.18%)
Jul 09, 2019 71.51 73.28 71.28 73.25 653,732 +1.55(+2.16%)
Jul 08, 2019 73.27 73.43 70.92 71.70 728,972 -1.87(-2.54%)
Jul 05, 2019 71.80 73.80 71.09 73.57 706,200 +1.45(+2.01%)
Jul 03, 2019 70.29 72.34 69.83 72.12 479,500 +2.14(+3.06%)
Jul 02, 2019 68.40 70.06 68.10 69.98 409,362 +1.48(+2.16%)
Jul 01, 2019 72.77 73.32 68.23 68.50 1,111,622 -3.70(-5.12%)
Jun 28, 2019 70.18 72.40 69.61 72.20 1,557,000 +2.24(+3.20%)
Jun 27, 2019 67.25 70.31 67.25 69.96 889,510 +2.85(+4.25%)
Jun 26, 2019 67.32 67.35 66.40 67.11 436,294 +0.31(+0.46%)
Jun 25, 2019 67.56 69.00 66.62 66.80 875,265 +0.08(+0.12%)
Jun 24, 2019 67.00 67.72 66.32 66.72 558,683 -0.03(-0.04%)
Jun 21, 2019 67.34 67.84 66.35 66.75 471,800 -0.57(-0.85%)
Jun 20, 2019 66.49 67.74 66.13 67.32 464,092 +1.16(+1.75%)
Jun 19, 2019 66.25 66.28 64.90 66.16 507,696 -0.10(-0.15%)
Jun 18, 2019 67.98 68.03 65.90 66.26 419,029 -1.25(-1.85%)
Jun 17, 2019 67.12 67.76 66.48 67.51 490,223 +0.47(+0.70%)
Jun 14, 2019 67.91 68.50 66.50 67.04 421,000 -1.00(-1.47%)
Jun 13, 2019 67.00 68.34 66.65 68.04 609,202 +1.63(+2.45%)
Jun 12, 2019 65.47 66.90 65.00 66.41 336,766 +0.47(+0.71%)
Jun 11, 2019 65.36 66.00 65.01 65.94 500,179 +0.74(+1.13%)
Jun 10, 2019 64.08 65.30 64.03 65.20 525,377 +1.52(+2.39%)
Jun 07, 2019 62.32 64.19 62.32 63.68 852,200 +1.88(+3.04%)
Jun 06, 2019 61.00 61.94 60.28 61.80 532,765 +0.69(+1.13%)
Jun 05, 2019 61.19 62.47 60.81 61.11 647,226 +0.12(+0.20%)
Jun 04, 2019 60.13 61.38 58.85 60.99 595,397 +1.34(+2.25%)
Jun 03, 2019 61.18 61.20 58.51 59.65 828,034 -1.70(-2.77%)
May 31, 2019 59.27 61.37 59.11 61.35 596,800 +1.33(+2.22%)
May 30, 2019 58.97 60.92 58.64 60.02 564,092 +1.18(+2.01%)
May 29, 2019 59.01 59.15 58.15 58.84 428,780 -0.34(-0.57%)
May 28, 2019 59.44 60.12 58.62 59.18 697,425 +0.02(+0.03%)
May 24, 2019 59.12 60.14 58.63 59.16 743,100 +0.17(+0.29%)
May 23, 2019 59.16 59.16 57.08 58.99 696,135 +0.03(+0.05%)
May 22, 2019 59.38 59.68 58.11 58.96 615,594 -0.49(-0.82%)
May 21, 2019 59.49 60.44 59.08 59.45 504,149 +0.16(+0.27%)
May 20, 2019 59.34 59.66 57.57 59.29 502,000 -0.48(-0.80%)
May 17, 2019 60.71 61.80 59.46 59.77 556,600 -1.12(-1.84%)
May 16, 2019 60.76 61.70 60.76 60.89 642,327 +0.07(+0.12%)
May 15, 2019 59.72 61.36 59.55 60.82 746,940 +0.79(+1.32%)
May 14, 2019 60.01 61.00 59.80 60.03 736,216 +0.03(+0.05%)
May 13, 2019 59.25 60.15 58.71 60.00 975,290 -0.39(-0.65%)
May 10, 2019 59.79 60.66 59.69 60.39 840,100 +0.34(+0.57%)
May 09, 2019 58.39 60.97 58.37 60.05 1,068,175 +1.13(+1.92%)
May 08, 2019 57.33 59.10 56.79 58.92 1,097,105 +1.68(+2.94%)
May 07, 2019 58.68 59.43 56.63 57.24 943,086 -2.09(-3.52%)
May 06, 2019 58.93 60.49 58.50 59.33 1,355,823 -0.87(-1.45%)
May 03, 2019 66.95 67.02 59.15 60.20 4,479,600 -2.71(-4.31%)
May 02, 2019 60.87 63.05 60.70 62.91 2,039,277 +1.91(+3.13%)
May 01, 2019 61.30 62.25 60.89 61.00 766,398 -0.30(-0.49%)
Apr 30, 2019 62.20 62.40 60.53 61.30 444,291 -0.58(-0.94%)
Apr 29, 2019 61.90 62.24 61.44 61.88 516,553 -0.09(-0.15%)
Apr 26, 2019 61.17 62.15 61.17 61.97 532,400 +1.12(+1.84%)
Apr 25, 2019 60.88 61.90 60.05 60.85 733,209 -0.09(-0.15%)
Apr 24, 2019 60.52 61.58 60.52 60.94 466,529 +0.53(+0.88%)
Apr 23, 2019 59.83 60.67 59.82 60.41 336,255 +0.82(+1.38%)
Apr 22, 2019 59.82 60.30 59.15 59.59 266,231 -0.23(-0.38%)
Apr 18, 2019 58.16 59.99 58.11 59.82 352,300 +1.67(+2.87%)
Apr 17, 2019 58.33 59.02 57.21 58.15 406,906 -1.34(-2.25%)
Apr 16, 2019 60.02 60.25 59.10 59.49 258,071 -0.36(-0.60%)
Apr 15, 2019 60.32 60.36 59.45 59.85 539,110 -0.81(-1.34%)
Apr 12, 2019 60.00 60.94 59.43 60.66 339,400 +0.94(+1.57%)
Apr 11, 2019 58.69 59.83 58.42 59.72 513,737 +1.08(+1.84%)
Apr 10, 2019 57.77 58.64 57.29 58.64 493,216 +0.86(+1.49%)
Apr 09, 2019 58.77 58.90 57.56 57.78 518,813 -1.26(-2.13%)
Apr 08, 2019 59.98 60.08 58.26 59.04 578,318 -1.09(-1.81%)
Apr 05, 2019 59.42 60.39 59.30 60.13 640,700 +0.65(+1.09%)
Apr 04, 2019 58.56 59.50 58.37 59.48 337,227 +1.02(+1.74%)
Apr 03, 2019 59.28 59.61 58.03 58.46 412,463 -0.32(-0.54%)
Apr 02, 2019 58.24 58.89 57.64 58.78 344,422 +0.61(+1.05%)
Apr 01, 2019 59.60 59.74 57.57 58.17 746,630 -0.98(-1.66%)
Mar 29, 2019 57.70 59.16 57.34 59.15 888,500 +1.97(+3.45%)
Mar 28, 2019 56.29 57.30 55.98 57.18 511,043 +1.11(+1.98%)
Mar 27, 2019 55.04 56.24 55.03 56.07 397,527 +1.10(+2.00%)
Mar 26, 2019 53.93 55.35 53.69 54.97 425,915 +1.30(+2.42%)
Mar 25, 2019 54.36 54.50 53.36 53.67 444,339 -0.69(-1.27%)
Mar 22, 2019 55.12 55.57 54.25 54.36 533,000 -0.87(-1.58%)
Mar 21, 2019 54.23 56.42 54.23 55.23 517,926 +1.13(+2.09%)
Mar 20, 2019 54.00 54.86 53.46 54.10 556,900 +0.03(+0.06%)
Mar 19, 2019 55.01 55.02 53.82 54.07 539,655 -0.82(-1.49%)
Mar 18, 2019 53.38 55.13 53.38 54.89 627,831 +1.54(+2.89%)
Mar 15, 2019 54.86 55.04 53.14 53.35 1,039,700 -1.42(-2.59%)
Mar 14, 2019 53.11 54.93 52.86 54.77 841,249 +1.66(+3.13%)
Mar 13, 2019 53.03 53.37 52.70 53.11 579,774 +0.10(+0.19%)
Mar 12, 2019 52.94 53.14 52.50 53.01 442,323 +0.38(+0.72%)
Mar 11, 2019 52.52 53.00 52.04 52.63 412,331 +0.35(+0.67%)
Mar 08, 2019 50.89 52.43 50.77 52.28 465,000 +0.97(+1.89%)
Mar 07, 2019 51.06 51.58 50.89 51.31 328,852 +0.11(+0.21%)
Mar 06, 2019 52.04 52.45 51.12 51.20 437,318 -0.58(-1.12%)
Mar 05, 2019 51.64 52.22 51.34 51.78 553,190 +0.25(+0.49%)
Mar 04, 2019 52.50 53.09 50.87 51.53 895,354 -0.94(-1.79%)
Mar 01, 2019 55.08 55.62 52.38 52.47 1,442,600 -2.67(-4.84%)
Feb 28, 2019 52.00 55.57 51.58 55.14 1,246,748 +3.14(+6.04%)
Feb 27, 2019 52.09 52.32 49.28 52.00 965,204 -0.47(-0.90%)
Feb 26, 2019 50.24 54.05 49.65 52.47 3,098,425 +0.22(+0.42%)
Feb 25, 2019 53.59 53.92 51.04 52.25 2,321,449 -0.64(-1.21%)
Feb 22, 2019 52.92 53.10 51.88 52.89 577,600 -0.05(-0.09%)
Feb 21, 2019 52.90 53.34 52.49 52.94 550,052 +0.09(+0.17%)
Feb 20, 2019 52.55 53.05 52.25 52.85 282,490 -0.02(-0.04%)
Feb 19, 2019 52.58 53.08 52.51 52.87 290,153 -0.15(-0.28%)
Feb 15, 2019 53.00 53.17 52.15 53.02 322,900 +0.28(+0.53%)
Feb 14, 2019 52.44 53.17 52.19 52.74 370,648 +0.30(+0.57%)
Feb 13, 2019 52.55 53.01 52.20 52.44 306,497 +0.19(+0.36%)
Feb 12, 2019 52.06 52.50 51.77 52.25 418,731 +0.47(+0.91%)
Feb 11, 2019 51.01 52.06 51.01 51.78 410,577 +0.94(+1.85%)
Feb 08, 2019 50.55 51.32 50.00 50.84 319,100 +0.09(+0.18%)
Feb 07, 2019 50.99 51.65 50.17 50.75 411,836 -0.10(-0.20%)
Feb 06, 2019 49.29 51.15 49.12 50.85 489,858 +1.35(+2.73%)
Feb 05, 2019 50.36 51.38 49.42 49.50 429,585 -0.81(-1.61%)
Feb 04, 2019 48.07 50.72 48.02 50.31 741,239 +2.22(+4.62%)
Feb 01, 2019 47.89 48.58 47.51 48.09 353,100 +0.33(+0.69%)
Jan 31, 2019 48.36 48.52 47.29 47.76 523,450 -0.60(-1.24%)
Jan 30, 2019 48.23 49.22 47.99 48.36 391,010 +0.15(+0.31%)
Jan 29, 2019 49.11 49.50 47.56 48.21 502,049 -1.45(-2.92%)
Jan 28, 2019 47.71 50.10 47.71 49.66 665,825 +1.41(+2.92%)
Jan 25, 2019 47.78 48.65 47.55 48.25 571,000 +0.34(+0.71%)
Jan 24, 2019 47.40 48.45 47.20 47.91 379,483 +0.52(+1.10%)
Jan 23, 2019 47.18 48.65 46.83 47.39 467,639 +0.56(+1.20%)
Jan 22, 2019 48.55 49.20 46.34 46.83 608,068 -2.56(-5.18%)
Jan 18, 2019 46.59 49.80 46.26 49.39 1,245,000 +2.82(+6.06%)
Jan 17, 2019 46.92 47.46 45.94 46.57 1,528,793 -0.17(-0.36%)
Jan 16, 2019 48.45 48.60 46.35 46.74 1,406,492 -1.85(-3.81%)
Jan 15, 2019 50.70 51.00 47.93 48.59 928,923 -2.09(-4.12%)
Jan 14, 2019 50.65 51.61 50.29 50.68 443,225 -0.11(-0.22%)
Jan 11, 2019 49.77 50.93 49.64 50.79 659,000 +0.55(+1.09%)
Jan 10, 2019 48.98 50.37 48.55 50.24 555,227 +0.92(+1.87%)
Jan 09, 2019 49.18 50.41 48.58 49.32 485,266 +0.28(+0.57%)
Jan 08, 2019 48.65 49.48 47.47 49.04 762,295 +0.98(+2.04%)
Jan 07, 2019 46.50 48.63 45.60 48.06 564,661 +1.78(+3.85%)
Jan 04, 2019 44.48 46.47 44.19 46.28 687,800 +2.47(+5.64%)
Jan 03, 2019 44.28 44.45 43.18 43.81 398,621 -0.74(-1.66%)
Jan 02, 2019 44.66 45.19 43.52 44.55 689,487 -0.87(-1.92%)
Dec 31, 2018 43.75 45.56 43.46 45.42 666,300 +1.91(+4.39%)
Dec 28, 2018 43.72 44.91 43.20 43.51 683,000 -0.07(-0.16%)
Dec 27, 2018 42.94 43.85 41.53 43.58 688,221 +0.37(+0.86%)
Dec 26, 2018 41.49 43.32 40.67 43.21 831,701 +2.20(+5.36%)
Dec 24, 2018 41.94 42.33 40.82 41.01 448,800 -1.47(-3.46%)
Dec 21, 2018 43.57 44.22 42.32 42.48 829,000 -1.08(-2.48%)
Dec 20, 2018 45.12 45.33 43.07 43.56 597,327 -1.99(-4.37%)
Dec 19, 2018 45.67 46.29 44.70 45.55 637,498 +0.47(+1.04%)
Dec 18, 2018 46.41 46.43 44.94 45.08 531,593 -0.67(-1.46%)
Dec 17, 2018 45.65 46.56 45.02 45.75 757,866 -0.01(-0.02%)
Dec 14, 2018 45.86 47.08 45.54 45.76 530,200 -0.59(-1.27%)
Dec 13, 2018 46.25 46.55 45.58 46.35 425,287 +0.44(+0.96%)
Dec 12, 2018 45.86 46.91 45.39 45.91 590,978 -0.80(-1.71%)
Dec 11, 2018 48.14 48.57 46.15 46.71 444,806 -0.89(-1.87%)
Dec 10, 2018 48.00 48.52 46.75 47.60 823,117 -0.33(-0.69%)
Dec 07, 2018 49.64 50.48 47.69 47.93 614,800 -1.54(-3.11%)
Dec 06, 2018 49.47 49.52 48.02 49.47 721,752 -0.33(-0.66%)
Dec 04, 2018 51.67 52.53 49.63 49.80 883,300 -1.79(-3.47%)
Dec 03, 2018 55.55 55.98 51.51 51.59 1,367,738 -3.96(-7.13%)
Nov 30, 2018 52.94 55.77 52.80 55.55 1,123,600 +2.30(+4.32%)
Nov 29, 2018 52.18 53.60 51.82 53.25 729,145 +1.06(+2.03%)
Nov 28, 2018 51.06 52.54 51.06 52.19 1,230,579 +1.20(+2.35%)
Nov 27, 2018 50.80 51.65 50.56 50.99 640,013 -0.14(-0.27%)
Nov 26, 2018 51.84 52.19 50.80 51.13 1,035,224 -0.22(-0.43%)
Nov 23, 2018 50.97 52.21 50.91 51.35 249,800 +0.08(+0.16%)
Nov 21, 2018 51.27 51.27 51.27 0 +0.71(+1.40%)
Nov 20, 2018 49.43 51.10 48.91 50.56 721,811 +0.34(+0.68%)
Nov 19, 2018 50.44 51.20 49.23 50.22 647,815 -0.34(-0.67%)
Nov 16, 2018 49.91 50.81 49.39 50.56 608,200 +0.17(+0.34%)
Nov 15, 2018 48.77 50.59 48.44 50.39 861,667 +1.33(+2.71%)
Nov 14, 2018 48.60 50.19 48.46 49.06 584,726 +0.82(+1.70%)
Nov 13, 2018 51.33 51.45 48.24 48.24 964,291 -3.09(-6.02%)
Nov 12, 2018 50.96 52.36 50.80 51.33 675,542 +0.39(+0.77%)
Nov 09, 2018 50.73 52.17 50.33 50.94 507,900 +0.09(+0.18%)
Nov 08, 2018 51.17 52.14 50.67 50.85 812,719 -0.86(-1.66%)
Nov 07, 2018 50.36 51.81 49.31 51.71 960,040 +1.64(+3.28%)
Nov 06, 2018 48.53 50.68 47.76 50.07 1,117,437 +2.62(+5.52%)
Nov 05, 2018 47.00 47.94 46.51 47.45 1,419,455 +0.26(+0.55%)
Nov 02, 2018 50.50 51.30 46.31 47.19 4,095,300 -7.61(-13.89%)
Nov 01, 2018 53.23 55.17 52.44 54.80 1,214,288 +1.91(+3.61%)
Oct 31, 2018 53.73 54.11 51.94 52.89 593,052 +0.07(+0.13%)
Oct 30, 2018 49.86 52.99 49.49 52.82 673,641 +2.75(+5.49%)
Oct 29, 2018 52.85 53.58 49.23 50.07 919,472 -2.18(-4.17%)
Oct 26, 2018 51.82 53.00 50.41 52.25 568,300 -0.24(-0.46%)
Oct 25, 2018 51.16 53.59 50.89 52.49 642,636 +1.82(+3.59%)
Oct 24, 2018 53.22 54.07 50.55 50.67 997,526 -2.53(-4.76%)
Oct 23, 2018 53.29 53.99 51.53 53.20 704,081 -1.27(-2.33%)
Oct 22, 2018 54.75 55.40 54.09 54.47 430,710 -0.15(-0.27%)
Oct 19, 2018 58.70 58.92 53.86 54.62 919,800 -3.76(-6.44%)
Oct 18, 2018 60.55 61.17 57.64 58.38 608,644 -2.24(-3.70%)
Oct 17, 2018 60.25 60.70 59.23 60.62 344,334 +0.22(+0.36%)
Oct 16, 2018 58.40 60.60 57.67 60.40 474,285 +2.37(+4.08%)
Oct 15, 2018 57.38 58.76 56.58 58.03 630,359 +0.92(+1.61%)
Oct 12, 2018 57.05 58.12 56.23 57.11 445,700 +1.13(+2.02%)
Oct 11, 2018 56.77 57.30 55.85 55.98 625,537 -1.22(-2.13%)
Oct 10, 2018 61.75 61.75 56.90 57.20 1,451,110 -4.55(-7.37%)
Oct 09, 2018 61.11 62.84 61.11 61.75 513,432 +0.72(+1.18%)
Oct 08, 2018 60.97 61.94 60.58 61.03 536,553 -0.15(-0.25%)
Oct 05, 2018 61.12 61.82 60.09 61.18 637,400 +0.26(+0.43%)
Oct 04, 2018 61.63 61.81 60.40 60.92 455,774 -0.91(-1.47%)
Oct 03, 2018 60.67 61.97 60.45 61.83 617,022 +1.23(+2.03%)
Oct 02, 2018 61.47 62.00 59.95 60.60 669,873 -0.99(-1.61%)
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.