Skip to main content

Cousins Properties Inc (NY: CUZ )

23.93 +0.36 (+1.51%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.70 24.95 24.14 24.48 1,653,615 -0.01(-0.04%)
Sep 29, 2020 24.51 24.71 24.14 24.49 1,069,869 -0.20(-0.80%)
Sep 28, 2020 24.00 24.93 23.66 24.69 1,107,455 +1.15(+4.87%)
Sep 25, 2020 23.19 23.70 23.19 23.54 840,623 +0.16(+0.70%)
Sep 24, 2020 22.94 23.58 22.81 23.38 847,280 +0.38(+1.64%)
Sep 23, 2020 23.75 23.96 22.87 23.00 864,920 -0.84(-3.52%)
Sep 22, 2020 23.80 24.30 23.80 23.84 1,186,578 +0.07(+0.29%)
Sep 21, 2020 24.14 24.25 23.36 23.77 1,412,993 -0.81(-3.28%)
Sep 18, 2020 26.08 26.15 24.51 24.58 2,574,299 -1.54(-5.90%)
Sep 17, 2020 26.23 26.62 25.93 26.12 2,040,920 -0.48(-1.80%)
Sep 16, 2020 26.50 26.99 26.23 26.60 1,971,333 +0.12(+0.45%)
Sep 15, 2020 25.74 26.79 25.36 26.48 1,942,239 +0.98(+3.86%)
Sep 14, 2020 24.52 25.52 24.49 25.49 1,242,805 +1.20(+4.94%)
Sep 11, 2020 24.41 24.54 24.06 24.30 787,843 -0.06(-0.25%)
Sep 10, 2020 24.70 24.83 24.33 24.36 970,468 -0.39(-1.56%)
Sep 09, 2020 24.93 25.16 24.43 24.74 848,696 -0.08(-0.31%)
Sep 08, 2020 25.27 25.37 24.40 24.82 1,256,836 -0.74(-2.88%)
Sep 04, 2020 25.97 26.21 25.11 25.55 614,090 -0.14(-0.53%)
Sep 03, 2020 25.64 26.78 25.64 25.69 1,633,539 +0.09(+0.33%)
Sep 02, 2020 25.31 25.61 25.02 25.61 903,295 +0.27(+1.05%)
Sep 01, 2020 25.40 25.65 25.04 25.34 695,625 -0.22(-0.87%)
Aug 31, 2020 25.82 25.88 25.37 25.56 1,090,490 -0.39(-1.49%)
Aug 28, 2020 26.51 26.51 25.65 25.95 993,941 -0.44(-1.66%)
Aug 27, 2020 26.09 26.59 26.09 26.39 760,006 +0.30(+1.15%)
Aug 26, 2020 26.67 26.67 25.90 26.09 520,241 -0.51(-1.93%)
Aug 25, 2020 26.68 26.75 26.34 26.60 898,285 +0.07(+0.26%)
Aug 24, 2020 26.19 26.60 25.95 26.53 467,661 +0.41(+1.57%)
Aug 21, 2020 26.11 26.45 25.87 26.12 455,634 +0.01(+0.03%)
Aug 20, 2020 25.73 26.38 25.73 26.11 582,149 +0.23(+0.89%)
Aug 19, 2020 26.45 26.53 25.82 25.88 653,162 -0.62(-2.33%)
Aug 18, 2020 26.69 26.75 26.15 26.50 610,329 -0.25(-0.93%)
Aug 17, 2020 26.84 26.97 26.43 26.75 1,128,717 -0.11(-0.41%)
Aug 14, 2020 26.86 27.46 26.80 26.86 1,118,300 -0.21(-0.76%)
Aug 13, 2020 27.66 28.04 26.99 27.06 1,036,780 -0.80(-2.86%)
Aug 12, 2020 27.86 28.04 27.42 27.86 472,316 +0.22(+0.81%)
Aug 11, 2020 28.00 28.27 27.58 27.64 729,563 +0.08(+0.28%)
Aug 10, 2020 27.71 28.13 27.47 27.56 1,054,428 +0.04(+0.16%)
Aug 07, 2020 27.08 27.52 26.85 27.52 485,644 +0.40(+1.48%)
Aug 06, 2020 26.98 27.45 26.83 27.11 1,208,912 +0.00(+0.00%)
Aug 05, 2020 26.73 27.16 26.34 27.11 892,015 +0.53(+2.00%)
Aug 04, 2020 25.81 26.64 25.81 26.58 777,970 +0.63(+2.44%)
Aug 03, 2020 26.32 26.32 25.81 25.95 760,517 -0.36(-1.37%)
Jul 31, 2020 26.09 26.66 25.21 26.31 1,527,110 +0.20(+0.75%)
Jul 30, 2020 25.67 26.15 25.31 26.11 903,191 -0.06(-0.23%)
Jul 29, 2020 25.92 26.28 25.58 26.17 651,752 +0.46(+1.80%)
Jul 28, 2020 24.85 25.89 24.85 25.71 903,427 +0.88(+3.55%)
Jul 27, 2020 24.54 24.87 24.03 24.83 898,808 +0.12(+0.49%)
Jul 24, 2020 25.43 25.48 24.70 24.71 707,155 -0.73(-2.86%)
Jul 23, 2020 25.13 25.78 25.12 25.43 757,520 +0.15(+0.61%)
Jul 22, 2020 24.55 25.28 24.52 25.28 889,263 +0.50(+2.00%)
Jul 21, 2020 24.59 25.07 24.52 24.78 721,548 +0.32(+1.30%)
Jul 20, 2020 25.27 25.27 24.33 24.47 471,058 -0.89(-3.51%)
Jul 17, 2020 24.94 25.40 24.76 25.36 744,638 +0.46(+1.86%)
Jul 16, 2020 25.10 25.23 24.74 24.90 484,233 -0.37(-1.46%)
Jul 15, 2020 25.77 25.77 25.08 25.26 675,407 +0.08(+0.31%)
Jul 14, 2020 24.73 25.32 24.48 25.19 1,158,315 +0.51(+2.08%)
Jul 13, 2020 24.72 25.39 24.31 24.67 1,125,047 +0.17(+0.70%)
Jul 10, 2020 24.13 24.65 24.01 24.50 1,135,699 +0.31(+1.27%)
Jul 09, 2020 24.61 24.78 23.64 24.19 1,017,143 -0.53(-2.15%)
Jul 08, 2020 24.66 24.89 24.51 24.72 729,917 -0.01(-0.03%)
Jul 07, 2020 25.14 25.14 24.66 24.73 1,083,208 -0.84(-3.28%)
Jul 06, 2020 26.47 26.47 25.45 25.57 764,572 -0.18(-0.70%)
Jul 02, 2020 26.03 26.15 25.31 25.75 965,449 +0.31(+1.21%)
Jul 01, 2020 25.43 26.06 25.32 25.44 998,705 +0.15(+0.60%)
Jun 30, 2020 25.43 25.67 25.15 25.29 1,597,299 -0.17(-0.67%)
Jun 29, 2020 25.10 25.71 24.63 25.46 1,248,375 +0.69(+2.77%)
Jun 26, 2020 25.46 25.52 24.56 24.77 1,687,607 -0.83(-3.25%)
Jun 25, 2020 24.46 25.62 24.32 25.60 1,638,625 +1.07(+4.35%)
Jun 24, 2020 25.30 25.43 24.18 24.54 1,355,602 -1.15(-4.49%)
Jun 23, 2020 26.19 26.41 25.43 25.69 865,989 -0.14(-0.56%)
Jun 22, 2020 25.92 26.16 25.26 25.83 929,531 -0.23(-0.88%)
Jun 19, 2020 26.35 27.06 25.60 26.06 3,882,865 -0.57(-2.13%)
Jun 18, 2020 26.72 27.31 26.55 26.63 1,423,641 -0.59(-2.15%)
Jun 17, 2020 28.76 28.76 27.21 27.22 1,026,439 -1.43(-5.00%)
Jun 16, 2020 28.39 28.78 27.63 28.65 2,148,031 +1.56(+5.76%)
Jun 15, 2020 26.10 27.46 26.08 27.09 1,733,330 -0.09(-0.34%)
Jun 12, 2020 28.05 28.14 26.74 27.18 1,700,463 +0.43(+1.62%)
Jun 11, 2020 27.78 28.33 26.48 26.75 1,482,638 -2.74(-9.29%)
Jun 10, 2020 30.28 30.46 29.28 29.49 1,015,154 -1.02(-3.34%)
Jun 09, 2020 29.63 31.06 29.36 30.50 1,715,095 -0.11(-0.36%)
Jun 08, 2020 30.56 30.93 30.17 30.62 1,447,261 +0.66(+2.21%)
Jun 05, 2020 31.43 32.34 29.89 29.95 3,086,712 +0.03(+0.08%)
Jun 04, 2020 29.73 30.00 29.26 29.93 1,446,678 -0.03(-0.11%)
Jun 03, 2020 28.06 30.54 28.03 29.96 3,391,573 +2.37(+8.60%)
Jun 02, 2020 26.70 27.78 26.61 27.59 1,135,646 +1.18(+4.46%)
Jun 01, 2020 26.40 27.03 26.32 26.41 1,776,339 +0.03(+0.10%)
May 29, 2020 25.95 26.51 25.75 26.38 2,097,714 -0.04(-0.16%)
May 28, 2020 26.41 26.56 26.05 26.43 1,525,905 +0.24(+0.91%)
May 27, 2020 25.97 26.35 25.38 26.19 1,895,789 +0.97(+3.87%)
May 26, 2020 23.77 25.24 23.76 25.21 2,313,491 +2.19(+9.50%)
May 22, 2020 22.82 23.05 22.59 23.03 1,790,104 +0.09(+0.41%)
May 21, 2020 22.41 23.28 22.33 22.93 2,464,628 +0.47(+2.08%)
May 20, 2020 22.26 22.56 21.96 22.47 1,405,658 +0.92(+4.29%)
May 19, 2020 21.56 21.92 21.45 21.54 1,007,952 -0.14(-0.66%)
May 18, 2020 21.76 22.30 21.55 21.69 2,064,033 +0.95(+4.58%)
May 15, 2020 20.80 20.95 20.16 20.74 2,360,621 -0.31(-1.45%)
May 14, 2020 20.19 21.09 19.49 21.04 1,583,936 +0.42(+2.01%)
May 13, 2020 22.17 22.17 20.46 20.63 1,636,545 -1.73(-7.74%)
May 12, 2020 23.73 23.73 22.35 22.36 1,762,552 -1.26(-5.35%)
May 11, 2020 24.14 24.43 23.52 23.62 2,000,187 -0.81(-3.33%)
May 08, 2020 24.35 25.05 24.35 24.43 886,147 +0.49(+2.05%)
May 07, 2020 23.82 24.64 23.68 23.94 1,042,530 +0.44(+1.88%)
May 06, 2020 24.41 24.41 23.12 23.50 1,123,558 -0.54(-2.26%)
May 05, 2020 24.55 24.74 24.04 24.04 1,157,097 -0.32(-1.32%)
May 04, 2020 24.19 24.54 23.87 24.37 1,149,691 -0.29(-1.17%)
May 01, 2020 25.15 25.30 23.82 24.65 1,712,376 -0.92(-3.61%)
Apr 30, 2020 25.82 26.05 25.09 25.58 1,818,052 -0.77(-2.93%)
Apr 29, 2020 26.11 26.57 25.43 26.35 1,192,842 +1.23(+4.89%)
Apr 28, 2020 25.58 25.89 24.96 25.12 1,210,975 +0.28(+1.13%)
Apr 27, 2020 23.76 24.97 23.76 24.84 730,318 +1.20(+5.09%)
Apr 24, 2020 23.94 23.94 23.42 23.64 1,081,234 -0.16(-0.68%)
Apr 23, 2020 24.04 24.26 23.58 23.80 948,496 -0.18(-0.74%)
Apr 22, 2020 24.45 24.66 23.90 23.98 802,285 -0.02(-0.07%)
Apr 21, 2020 24.94 25.44 23.92 23.99 1,404,465 -1.63(-6.35%)
Apr 20, 2020 26.44 26.76 25.56 25.62 801,782 -1.34(-4.97%)
Apr 17, 2020 26.78 27.33 26.36 26.96 894,285 +1.10(+4.26%)
Apr 16, 2020 26.94 27.22 25.78 25.86 1,330,998 -0.98(-3.66%)
Apr 15, 2020 26.66 27.59 26.30 26.84 1,220,034 -0.84(-3.03%)
Apr 14, 2020 27.68 28.48 27.44 27.68 1,182,812 +0.81(+3.03%)
Apr 13, 2020 27.86 27.86 26.80 26.87 827,802 -1.03(-3.71%)
Apr 09, 2020 27.57 28.40 27.05 27.90 1,959,950 +0.97(+3.59%)
Apr 08, 2020 26.29 27.21 25.32 26.94 1,033,926 +1.20(+4.68%)
Apr 07, 2020 26.41 27.07 25.27 25.73 1,326,970 +0.47(+1.85%)
Apr 06, 2020 23.49 25.38 23.45 25.27 1,396,047 +2.10(+9.08%)
Apr 03, 2020 23.37 23.63 22.63 23.16 1,821,832 -0.41(-1.73%)
Apr 02, 2020 22.93 24.52 22.70 23.57 2,152,585 +0.25(+1.09%)
Apr 01, 2020 23.20 23.99 21.30 23.32 1,953,968 -1.23(-5.02%)
Mar 31, 2020 24.10 24.88 23.22 24.55 2,100,289 +0.37(+1.53%)
Mar 30, 2020 23.73 24.29 22.72 24.18 1,171,579 +0.64(+2.71%)
Mar 27, 2020 22.15 24.04 21.58 23.54 1,062,624 +0.44(+1.92%)
Mar 26, 2020 22.42 23.41 22.09 23.10 1,188,231 +0.96(+4.32%)
Mar 25, 2020 21.12 23.77 20.88 22.14 1,224,312 +1.09(+5.18%)
Mar 24, 2020 20.88 21.53 19.98 21.05 1,234,856 +1.01(+5.02%)
Mar 23, 2020 18.79 20.30 18.03 20.04 2,159,803 +1.01(+5.29%)
Mar 20, 2020 20.30 20.94 18.45 19.04 3,202,777 -0.97(-4.86%)
Mar 19, 2020 19.42 21.60 18.74 20.01 1,956,956 +0.29(+1.49%)
Mar 18, 2020 20.53 22.51 17.74 19.72 2,323,948 -2.50(-11.25%)
Mar 17, 2020 21.60 22.22 20.37 22.22 1,832,682 +1.12(+5.29%)
Mar 16, 2020 24.20 24.73 21.03 21.10 1,620,280 -5.21(-19.80%)
Mar 13, 2020 24.15 26.33 23.29 26.31 1,450,139 +3.57(+15.71%)
Mar 12, 2020 24.17 24.82 22.71 22.74 3,252,743 -3.39(-12.97%)
Mar 11, 2020 27.84 28.07 25.99 26.12 2,533,059 -2.67(-9.26%)
Mar 10, 2020 28.64 28.85 27.10 28.79 1,245,156 +0.99(+3.56%)
Mar 09, 2020 29.82 29.82 27.67 27.80 1,449,378 -3.33(-10.69%)
Mar 06, 2020 31.16 31.27 30.21 31.13 1,255,547 -0.86(-2.67%)
Mar 05, 2020 32.13 32.34 31.40 31.99 851,697 -0.82(-2.51%)
Mar 04, 2020 31.69 32.84 31.58 32.81 1,300,808 +1.64(+5.27%)
Mar 03, 2020 31.23 32.26 30.80 31.17 2,646,001 -0.03(-0.08%)
Mar 02, 2020 30.18 31.22 29.56 31.19 1,048,797 +1.26(+4.20%)
Feb 28, 2020 30.21 30.87 29.19 29.93 2,684,462 -0.90(-2.91%)
Feb 27, 2020 32.47 32.62 30.83 30.83 1,128,244 -2.18(-6.61%)
Feb 26, 2020 33.57 33.82 32.96 33.01 616,435 -0.43(-1.28%)
Feb 25, 2020 34.78 34.95 33.40 33.44 1,433,113 -1.29(-3.72%)
Feb 24, 2020 34.81 35.11 34.65 34.73 736,811 -0.65(-1.83%)
Feb 21, 2020 35.82 36.05 35.32 35.38 949,112 -0.49(-1.36%)
Feb 20, 2020 35.53 35.95 35.47 35.86 650,780 +0.35(+0.99%)
Feb 19, 2020 35.83 35.83 35.45 35.51 786,898 -0.29(-0.80%)
Feb 18, 2020 35.69 35.89 35.59 35.79 465,165 +0.04(+0.12%)
Feb 14, 2020 35.56 35.85 35.47 35.75 265,656 +0.29(+0.80%)
Feb 13, 2020 35.15 35.54 35.15 35.47 477,243 +0.25(+0.71%)
Feb 12, 2020 35.19 35.46 35.01 35.22 712,319 +0.19(+0.55%)
Feb 11, 2020 35.15 35.43 34.94 35.02 856,079 -0.05(-0.14%)
Feb 10, 2020 34.56 35.09 34.40 35.07 1,015,381 +0.63(+1.83%)
Feb 07, 2020 34.68 34.68 34.41 34.44 447,728 -0.18(-0.53%)
Feb 06, 2020 34.37 35.22 34.29 34.63 719,789 -0.08(-0.22%)
Feb 05, 2020 34.93 35.04 34.54 34.70 1,052,780 -0.08(-0.24%)
Feb 04, 2020 34.88 35.13 34.66 34.79 1,058,917 +0.09(+0.27%)
Feb 03, 2020 34.39 34.89 34.39 34.70 718,816 +0.37(+1.07%)
Jan 31, 2020 34.47 34.60 34.22 34.33 868,032 -0.27(-0.78%)
Jan 30, 2020 34.04 34.65 33.98 34.60 686,917 +0.44(+1.28%)
Jan 29, 2020 34.24 34.39 34.13 34.16 995,279 -0.07(-0.20%)
Jan 28, 2020 34.18 34.38 34.08 34.23 552,689 +0.09(+0.27%)
Jan 27, 2020 34.03 34.33 33.87 34.13 952,149 -0.19(-0.56%)
Jan 24, 2020 34.76 34.86 34.23 34.33 1,145,969 -0.39(-1.14%)
Jan 23, 2020 34.66 34.82 34.37 34.72 922,738 +0.09(+0.27%)
Jan 22, 2020 34.98 35.05 34.45 34.63 629,777 -0.21(-0.60%)
Jan 21, 2020 34.89 35.18 34.75 34.84 830,461 -0.14(-0.41%)
Jan 17, 2020 34.72 35.17 34.56 34.98 2,213,244 +0.30(+0.87%)
Jan 16, 2020 34.63 34.86 34.59 34.68 1,171,948 +0.09(+0.27%)
Jan 15, 2020 34.65 34.97 34.44 34.59 944,293 +0.03(+0.07%)
Jan 14, 2020 34.64 34.72 34.24 34.56 620,735 -0.08(-0.24%)
Jan 13, 2020 34.08 34.67 34.08 34.65 639,630 +0.58(+1.70%)
Jan 10, 2020 33.86 34.15 33.67 34.07 569,825 +0.28(+0.82%)
Jan 09, 2020 33.78 33.96 33.71 33.79 477,977 +0.01(+0.02%)
Jan 08, 2020 33.47 33.85 33.35 33.78 810,662 +0.31(+0.93%)
Jan 07, 2020 34.01 34.14 33.32 33.47 828,924 -0.68(-1.99%)
Jan 06, 2020 34.39 34.51 34.10 34.15 931,545 -0.25(-0.73%)
Jan 03, 2020 33.73 34.44 33.68 34.40 740,927 +0.49(+1.46%)
Jan 02, 2020 34.35 34.44 33.71 33.91 984,661 -0.40(-1.17%)
Dec 31, 2019 34.24 34.45 34.24 34.31 889,316 +0.07(+0.19%)
Dec 30, 2019 34.23 34.45 34.07 34.24 740,327 -0.03(-0.10%)
Dec 27, 2019 34.35 34.40 34.09 34.28 736,813 +0.06(+0.17%)
Dec 26, 2019 34.15 34.38 33.96 34.22 343,050 +0.12(+0.37%)
Dec 24, 2019 34.22 34.31 33.86 34.09 231,395 -0.07(-0.22%)
Dec 23, 2019 34.20 34.28 34.01 34.17 870,890 +0.00(+0.00%)
Dec 20, 2019 33.69 34.27 33.67 34.17 3,453,394 +0.58(+1.74%)
Dec 19, 2019 33.18 33.64 33.16 33.59 875,996 +0.32(+0.95%)
Dec 18, 2019 32.98 33.39 32.89 33.27 475,248 +0.22(+0.68%)
Dec 17, 2019 33.22 33.24 32.93 33.04 770,509 -0.08(-0.25%)
Dec 16, 2019 32.88 33.24 32.65 33.13 1,150,108 +0.27(+0.81%)
Dec 13, 2019 32.84 32.89 32.43 32.86 1,663,955 +0.03(+0.10%)
Dec 12, 2019 33.25 33.38 32.61 32.83 1,330,114 -0.49(-1.47%)
Dec 11, 2019 33.79 33.86 33.16 33.32 679,458 -0.38(-1.14%)
Dec 10, 2019 33.81 33.96 33.60 33.70 590,086 -0.09(-0.27%)
Dec 09, 2019 33.70 33.94 33.54 33.79 719,851 +0.12(+0.37%)
Dec 06, 2019 33.63 33.96 33.59 33.67 1,090,210 +0.17(+0.50%)
Dec 05, 2019 33.48 33.59 33.29 33.50 741,480 +0.08(+0.25%)
Dec 04, 2019 33.59 33.95 33.39 33.42 924,348 -0.17(-0.50%)
Dec 03, 2019 33.32 33.71 33.23 33.59 808,790 +0.20(+0.60%)
Dec 02, 2019 33.67 33.73 33.30 33.39 1,067,231 -0.33(-0.99%)
Nov 29, 2019 34.00 34.15 33.72 33.72 300,921 -0.28(-0.83%)
Nov 27, 2019 33.91 34.01 33.75 34.00 699,468 +0.08(+0.25%)
Nov 26, 2019 33.54 33.94 33.39 33.92 1,104,042 +0.42(+1.27%)
Nov 25, 2019 33.32 33.66 33.32 33.49 872,837 +0.31(+0.93%)
Nov 22, 2019 33.11 33.39 32.83 33.19 564,738 +0.12(+0.38%)
Nov 21, 2019 33.60 33.72 33.05 33.06 893,924 -0.68(-2.02%)
Nov 20, 2019 33.73 33.87 33.52 33.74 877,258 +0.05(+0.15%)
Nov 19, 2019 33.60 33.78 33.39 33.69 716,856 +0.22(+0.65%)
Nov 18, 2019 33.38 33.52 33.28 33.48 576,951 +0.18(+0.55%)
Nov 15, 2019 33.16 33.38 33.05 33.29 936,868 +0.22(+0.65%)
Nov 14, 2019 32.84 33.25 32.65 33.08 809,442 +0.32(+0.97%)
Nov 13, 2019 32.64 32.89 32.51 32.76 861,686 +0.12(+0.36%)
Nov 12, 2019 33.13 33.21 32.59 32.64 906,873 -0.39(-1.18%)
Nov 11, 2019 33.09 33.32 32.86 33.04 551,101 -0.12(-0.35%)
Nov 08, 2019 33.10 33.39 33.04 33.15 540,602 -0.02(-0.05%)
Nov 07, 2019 33.27 33.46 33.04 33.17 736,145 -0.04(-0.13%)
Nov 06, 2019 33.10 33.33 32.84 33.21 984,030 +0.10(+0.30%)
Nov 05, 2019 33.69 33.69 33.05 33.11 1,206,586 -0.71(-2.09%)
Nov 04, 2019 33.58 33.99 33.45 33.82 919,217 +0.24(+0.72%)
Nov 01, 2019 33.41 33.59 33.25 33.58 955,960 +0.16(+0.47%)
Oct 31, 2019 33.42 33.63 33.22 33.42 1,155,440 +0.07(+0.20%)
Oct 30, 2019 32.86 33.36 32.72 33.35 747,597 +0.51(+1.55%)
Oct 29, 2019 32.58 32.96 32.50 32.84 990,126 +0.30(+0.92%)
Oct 28, 2019 32.76 32.80 32.54 32.54 973,056 -0.08(-0.26%)
Oct 25, 2019 32.69 32.72 32.33 32.63 1,132,479 -0.03(-0.10%)
Oct 24, 2019 31.45 33.06 31.45 32.66 1,924,632 +1.22(+3.89%)
Oct 23, 2019 31.34 31.49 31.21 31.44 716,059 +0.17(+0.53%)
Oct 22, 2019 31.50 31.57 31.17 31.27 988,350 -0.22(-0.71%)
Oct 21, 2019 31.26 31.50 31.11 31.50 1,546,491 +0.35(+1.12%)
Oct 18, 2019 31.23 31.32 30.83 31.15 1,929,213 -0.12(-0.37%)
Oct 17, 2019 30.89 31.40 30.81 31.26 1,893,919 +0.37(+1.21%)
Oct 16, 2019 30.41 30.91 30.28 30.89 2,067,190 +0.50(+1.64%)
Oct 15, 2019 30.23 30.49 30.22 30.39 1,510,328 +0.07(+0.22%)
Oct 14, 2019 30.52 30.56 30.10 30.32 1,564,254 -0.10(-0.33%)
Oct 11, 2019 29.84 30.67 29.77 30.42 1,712,467 +0.68(+2.30%)
Oct 10, 2019 30.29 30.29 29.71 29.74 2,148,636 -0.50(-1.65%)
Oct 09, 2019 30.64 30.64 30.22 30.24 851,722 -0.22(-0.74%)
Oct 08, 2019 30.77 30.85 30.40 30.46 717,819 -0.47(-1.53%)
Oct 07, 2019 31.07 31.25 30.92 30.94 602,942 -0.28(-0.91%)
Oct 04, 2019 31.09 31.29 30.91 31.22 745,219 +0.16(+0.51%)
Oct 03, 2019 30.61 31.17 30.41 31.06 2,140,463 +0.45(+1.47%)
Oct 02, 2019 30.45 30.63 30.32 30.61 977,813 +0.05(+0.16%)
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.