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

Shake Shack Inc (NY: SHAK )

104.88 +3.50 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 67.85 68.03 66.02 67.45 1,422,600 -0.32(-0.47%)
Jan 30, 2020 67.50 68.46 66.32 67.77 1,132,413 -0.33(-0.48%)
Jan 29, 2020 67.48 69.10 67.43 68.10 1,115,999 +0.72(+1.07%)
Jan 28, 2020 67.12 68.31 67.04 67.38 1,099,712 +0.93(+1.40%)
Jan 27, 2020 66.66 68.00 66.00 66.45 1,600,647 -2.00(-2.92%)
Jan 24, 2020 71.19 71.40 67.64 68.45 2,459,600 -2.42(-3.41%)
Jan 23, 2020 70.75 71.87 69.75 70.87 1,907,102 +0.12(+0.17%)
Jan 22, 2020 71.00 72.84 70.30 70.75 2,972,019 +0.62(+0.88%)
Jan 21, 2020 69.75 71.30 69.25 70.13 2,480,604 +0.22(+0.31%)
Jan 17, 2020 70.49 71.72 69.05 69.91 3,016,200 -0.52(-0.74%)
Jan 16, 2020 70.99 71.17 66.68 70.43 5,758,952 +1.99(+2.91%)
Jan 15, 2020 66.88 71.78 66.26 68.44 11,486,680 +4.34(+6.77%)
Jan 14, 2020 60.26 64.62 59.15 64.10 4,263,223 +3.80(+6.30%)
Jan 13, 2020 61.00 61.08 59.50 60.30 1,835,640 -0.82(-1.34%)
Jan 10, 2020 61.85 62.69 61.06 61.12 858,200 -0.04(-0.07%)
Jan 09, 2020 61.35 61.90 60.14 61.16 2,138,516 -0.87(-1.40%)
Jan 08, 2020 61.24 62.52 61.00 62.03 1,004,063 +0.73(+1.19%)
Jan 07, 2020 59.30 61.50 58.85 61.30 1,248,249 +1.74(+2.92%)
Jan 06, 2020 59.99 60.83 59.45 59.56 1,105,951 -0.93(-1.54%)
Jan 03, 2020 60.50 60.90 59.75 60.49 711,600 -0.64(-1.05%)
Jan 02, 2020 59.89 61.62 59.19 61.13 1,012,687 +1.56(+2.62%)
Dec 31, 2019 59.54 60.10 59.05 59.57 1,006,300 -0.23(-0.38%)
Dec 30, 2019 60.32 60.43 59.24 59.80 905,582 -0.72(-1.19%)
Dec 27, 2019 60.98 61.57 60.45 60.52 811,000 -0.42(-0.69%)
Dec 26, 2019 60.00 60.96 59.51 60.94 761,306 +0.99(+1.65%)
Dec 24, 2019 59.82 60.00 58.38 59.95 972,600 +0.02(+0.03%)
Dec 23, 2019 61.58 61.63 59.71 59.93 1,642,914 -1.57(-2.55%)
Dec 20, 2019 61.90 62.65 61.40 61.50 1,781,600 -0.37(-0.60%)
Dec 19, 2019 60.58 62.30 60.46 61.87 2,214,874 +1.38(+2.28%)
Dec 18, 2019 59.00 60.57 58.58 60.49 1,112,589 +1.52(+2.58%)
Dec 17, 2019 58.65 59.33 58.00 58.97 832,138 -0.04(-0.07%)
Dec 16, 2019 59.75 59.99 58.73 59.01 966,614 +0.02(+0.03%)
Dec 13, 2019 59.27 59.85 58.72 58.99 624,400 -0.09(-0.15%)
Dec 12, 2019 59.12 60.42 58.50 59.08 867,014 +0.20(+0.34%)
Dec 11, 2019 58.50 58.99 57.47 58.88 762,325 +0.37(+0.63%)
Dec 10, 2019 57.86 59.25 57.66 58.51 1,051,440 +0.94(+1.63%)
Dec 09, 2019 58.58 59.10 57.52 57.57 1,412,374 -1.09(-1.86%)
Dec 06, 2019 59.37 60.13 58.57 58.66 1,391,900 -0.07(-0.12%)
Dec 05, 2019 60.30 60.67 58.64 58.73 1,303,828 -1.35(-2.25%)
Dec 04, 2019 60.47 61.04 60.05 60.08 841,621 -0.33(-0.55%)
Dec 03, 2019 62.14 62.25 59.50 60.41 1,311,477 -2.10(-3.36%)
Dec 02, 2019 62.00 62.92 61.01 62.51 1,057,604 +0.53(+0.86%)
Nov 29, 2019 62.00 62.65 61.33 61.98 515,300 -0.24(-0.39%)
Nov 27, 2019 62.28 63.04 61.67 62.22 1,009,400 +0.70(+1.14%)
Nov 26, 2019 61.30 62.40 60.71 61.52 1,004,738 +0.45(+0.74%)
Nov 25, 2019 59.99 61.40 59.92 61.07 1,007,895 +1.35(+2.26%)
Nov 22, 2019 59.70 59.86 58.33 59.72 1,274,800 +0.17(+0.29%)
Nov 21, 2019 59.40 60.85 59.00 59.55 1,241,483 +0.15(+0.25%)
Nov 20, 2019 59.78 60.34 58.89 59.40 1,212,059 -0.52(-0.87%)
Nov 19, 2019 61.45 61.48 59.63 59.92 2,251,707 -1.83(-2.96%)
Nov 18, 2019 62.70 63.14 61.61 61.75 1,208,452 -0.91(-1.45%)
Nov 15, 2019 62.57 63.85 62.37 62.66 1,439,000 +0.23(+0.37%)
Nov 14, 2019 62.15 62.59 61.45 62.43 1,195,279 +0.59(+0.95%)
Nov 13, 2019 63.17 63.43 61.45 61.84 1,587,210 -1.46(-2.31%)
Nov 12, 2019 62.71 64.29 62.71 63.30 1,947,846 +0.51(+0.81%)
Nov 11, 2019 61.70 63.10 60.90 62.79 2,578,941 +0.73(+1.18%)
Nov 08, 2019 62.89 63.70 62.00 62.06 2,260,100 -0.94(-1.49%)
Nov 07, 2019 65.55 65.75 62.80 63.00 3,427,882 -2.06(-3.17%)
Nov 06, 2019 67.90 68.12 64.02 65.06 4,920,500 -1.77(-2.65%)
Nov 05, 2019 69.15 71.74 66.57 66.83 14,588,517 -17.38(-20.64%)
Nov 04, 2019 83.50 85.43 83.03 84.21 3,071,024 +1.44(+1.74%)
Nov 01, 2019 82.50 83.01 81.79 82.77 620,000 +0.49(+0.60%)
Oct 31, 2019 83.12 83.44 81.11 82.28 691,751 -0.79(-0.95%)
Oct 30, 2019 83.88 83.97 80.86 83.07 878,592 -0.63(-0.75%)
Oct 29, 2019 82.22 84.99 82.10 83.70 612,690 +1.87(+2.29%)
Oct 28, 2019 84.87 85.32 81.44 81.83 908,025 -2.89(-3.41%)
Oct 25, 2019 84.00 85.50 83.20 84.72 692,400 +0.95(+1.13%)
Oct 24, 2019 84.20 85.06 82.88 83.77 915,119 -0.76(-0.90%)
Oct 23, 2019 88.18 88.34 83.73 84.53 1,005,628 -3.96(-4.48%)
Oct 22, 2019 92.71 93.04 88.40 88.49 704,630 -4.40(-4.74%)
Oct 21, 2019 93.20 94.00 92.55 92.89 540,453 +0.08(+0.09%)
Oct 18, 2019 91.65 93.40 90.89 92.81 570,100 +1.03(+1.12%)
Oct 17, 2019 90.65 93.19 90.61 91.78 541,158 +1.34(+1.48%)
Oct 16, 2019 90.43 91.09 89.82 90.44 480,717 -0.06(-0.07%)
Oct 15, 2019 90.99 91.88 89.14 90.50 622,826 +0.06(+0.07%)
Oct 14, 2019 91.77 92.20 88.75 90.44 702,370 -1.18(-1.29%)
Oct 11, 2019 94.05 94.22 91.56 91.62 556,200 -1.52(-1.63%)
Oct 10, 2019 93.17 94.15 92.95 93.14 332,834 -0.14(-0.15%)
Oct 09, 2019 93.46 94.25 92.16 93.28 333,087 +0.98(+1.06%)
Oct 08, 2019 92.67 93.61 91.30 92.30 521,861 -0.83(-0.89%)
Oct 07, 2019 94.11 94.57 92.40 93.13 446,014 -1.53(-1.62%)
Oct 04, 2019 94.87 95.79 94.23 94.66 473,400 +0.49(+0.52%)
Oct 03, 2019 92.57 94.67 91.02 94.17 716,184 +1.65(+1.78%)
Oct 02, 2019 92.68 95.12 92.15 92.52 737,827 -1.10(-1.17%)
Oct 01, 2019 97.41 97.93 92.62 93.62 1,161,056 -4.42(-4.51%)
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%)
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.