Skip to main content

Five Below Inc (NQ: FIVE )

94.79 +1.71 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.93 39.99 39.13 39.36 1,149,846 -0.53(-1.33%)
Nov 29, 2016 40.09 40.88 39.70 39.89 1,408,568 -0.37(-0.92%)
Nov 28, 2016 41.71 42.00 40.07 40.26 1,303,828 -2.07(-4.89%)
Nov 25, 2016 43.28 43.44 42.13 42.33 516,122 -0.77(-1.79%)
Nov 23, 2016 43.10 43.10 43.10 0 +0.54(+1.27%)
Nov 22, 2016 41.20 42.67 40.85 42.56 1,644,815 +2.03(+5.01%)
Nov 21, 2016 39.98 40.78 39.78 40.53 1,195,877 +0.58(+1.45%)
Nov 18, 2016 40.49 40.55 39.40 39.95 1,010,086 -0.58(-1.43%)
Nov 17, 2016 40.25 40.89 39.89 40.53 894,110 +0.17(+0.42%)
Nov 16, 2016 40.51 41.10 40.01 40.36 577,466 -0.15(-0.37%)
Nov 15, 2016 41.25 41.60 39.70 40.51 961,141 -0.71(-1.72%)
Nov 14, 2016 40.83 42.57 40.53 41.22 2,083,579 +0.70(+1.73%)
Nov 11, 2016 39.43 40.66 39.19 40.52 1,070,520 +1.00(+2.53%)
Nov 10, 2016 38.25 39.86 38.25 39.52 1,546,920 +1.60(+4.22%)
Nov 09, 2016 36.43 37.98 35.85 37.92 1,017,037 +0.70(+1.88%)
Nov 08, 2016 37.00 37.49 36.35 37.22 664,231 +0.31(+0.84%)
Nov 07, 2016 36.22 37.12 36.22 36.91 1,024,172 +1.37(+3.85%)
Nov 04, 2016 35.23 36.20 35.03 35.54 883,570 +0.24(+0.68%)
Nov 03, 2016 35.64 36.22 35.14 35.30 1,242,818 -0.64(-1.78%)
Nov 02, 2016 36.11 36.45 35.75 35.94 795,360 -0.32(-0.88%)
Nov 01, 2016 37.42 37.49 35.72 36.26 1,434,956 -1.32(-3.51%)
Oct 31, 2016 37.39 37.69 37.06 37.58 826,081 +0.29(+0.78%)
Oct 28, 2016 36.26 37.46 36.21 37.29 751,832 +0.96(+2.64%)
Oct 27, 2016 37.24 37.29 36.02 36.33 929,611 -0.99(-2.65%)
Oct 26, 2016 38.05 38.40 36.98 37.32 1,552,424 -0.16(-0.43%)
Oct 25, 2016 37.14 37.62 36.86 37.48 844,148 -0.02(-0.05%)
Oct 24, 2016 36.75 37.66 36.27 37.50 1,492,400 +0.31(+0.83%)
Oct 21, 2016 37.63 37.79 37.14 37.19 535,597 -0.56(-1.48%)
Oct 20, 2016 37.83 38.11 37.42 37.75 1,001,353 +0.19(+0.51%)
Oct 19, 2016 36.60 37.86 36.05 37.56 1,735,281 +1.18(+3.24%)
Oct 18, 2016 36.31 36.64 35.22 36.38 2,823,316 +0.27(+0.75%)
Oct 17, 2016 37.20 37.30 35.99 36.11 1,382,153 -1.26(-3.37%)
Oct 14, 2016 38.13 38.47 37.27 37.37 1,010,894 -0.73(-1.92%)
Oct 13, 2016 38.92 39.30 37.95 38.10 945,158 -0.79(-2.03%)
Oct 12, 2016 39.11 39.17 38.82 38.89 801,488 -0.11(-0.28%)
Oct 11, 2016 39.88 40.08 38.77 39.00 1,426,887 -0.51(-1.29%)
Oct 10, 2016 40.56 41.05 39.44 39.51 862,115 -1.01(-2.49%)
Oct 07, 2016 40.00 40.83 39.77 40.52 1,098,970 +0.55(+1.38%)
Oct 06, 2016 39.33 40.03 38.89 39.97 831,910 +0.37(+0.93%)
Oct 05, 2016 39.51 40.57 39.43 39.60 1,023,769 +0.29(+0.74%)
Oct 04, 2016 39.60 39.79 38.69 39.31 793,331 -0.29(-0.73%)
Oct 03, 2016 40.24 40.24 39.13 39.60 873,530 -0.69(-1.71%)
Sep 30, 2016 40.42 40.75 39.34 40.29 1,263,609 +0.25(+0.62%)
Sep 29, 2016 41.80 41.86 39.99 40.04 1,359,823 -1.84(-4.39%)
Sep 28, 2016 42.23 42.50 41.41 41.88 1,207,177 -0.24(-0.57%)
Sep 27, 2016 41.74 42.18 41.52 42.12 965,227 +0.50(+1.20%)
Sep 26, 2016 41.72 41.90 41.50 41.62 1,401,401 -0.20(-0.48%)
Sep 23, 2016 41.94 42.06 41.15 41.82 1,040,151 -0.29(-0.69%)
Sep 22, 2016 41.30 42.23 41.30 42.11 1,011,339 +0.89(+2.16%)
Sep 21, 2016 40.47 41.59 40.44 41.22 1,164,123 +0.76(+1.88%)
Sep 20, 2016 40.69 40.90 40.28 40.46 1,230,668 +0.08(+0.20%)
Sep 19, 2016 41.66 41.73 40.27 40.38 1,098,882 -1.21(-2.91%)
Sep 16, 2016 41.56 42.21 41.12 41.59 1,105,641 -0.06(-0.14%)
Sep 15, 2016 41.47 41.85 41.02 41.65 586,427 +0.09(+0.22%)
Sep 14, 2016 40.95 41.66 40.65 41.56 755,598 +0.51(+1.24%)
Sep 13, 2016 41.40 41.60 40.53 41.05 747,567 -0.78(-1.86%)
Sep 12, 2016 41.34 42.29 41.32 41.83 1,271,964 +0.48(+1.16%)
Sep 09, 2016 42.17 42.61 41.32 41.35 1,299,983 -1.25(-2.93%)
Sep 08, 2016 44.18 44.37 42.53 42.60 1,706,810 -1.96(-4.40%)
Sep 07, 2016 43.67 44.59 43.41 44.56 1,070,570 +0.67(+1.53%)
Sep 06, 2016 43.60 44.23 43.02 43.89 1,794,443 +0.49(+1.13%)
Sep 02, 2016 44.17 43.40 43.40 43.40 1,041,200 -0.65(-1.48%)
Sep 01, 2016 42.20 45.49 42.15 44.05 4,173,706 -0.51(-1.14%)
Aug 31, 2016 44.87 45.47 44.01 44.56 2,854,304 -0.25(-0.56%)
Aug 30, 2016 45.67 45.67 44.32 44.81 2,177,414 -0.45(-0.99%)
Aug 29, 2016 46.34 46.42 45.11 45.26 1,810,676 -1.14(-2.46%)
Aug 26, 2016 47.08 47.54 45.65 46.40 1,309,520 -0.68(-1.44%)
Aug 25, 2016 46.17 47.11 44.16 47.08 1,487,920 -0.06(-0.13%)
Aug 24, 2016 47.84 48.10 46.85 47.14 884,049 -1.01(-2.10%)
Aug 23, 2016 46.60 48.43 46.15 48.15 924,560 +1.61(+3.46%)
Aug 22, 2016 46.91 47.24 46.37 46.54 475,171 -0.37(-0.79%)
Aug 19, 2016 46.92 47.14 46.06 46.91 621,838 +0.00(+0.00%)
Aug 18, 2016 46.67 47.07 46.00 46.91 637,068 +0.49(+1.06%)
Aug 17, 2016 47.26 47.66 46.24 46.42 1,199,981 -1.18(-2.48%)
Aug 16, 2016 48.58 48.98 46.81 47.60 1,141,593 -1.07(-2.20%)
Aug 15, 2016 50.94 50.94 48.42 48.67 966,259 -2.02(-3.99%)
Aug 12, 2016 50.00 51.07 49.99 50.69 503,393 +0.38(+0.76%)
Aug 11, 2016 49.76 50.88 49.44 50.31 495,190 +1.13(+2.30%)
Aug 10, 2016 49.38 50.01 49.14 49.18 352,900 -0.34(-0.69%)
Aug 09, 2016 49.78 49.98 49.24 49.52 317,173 -0.17(-0.34%)
Aug 08, 2016 50.73 50.82 49.66 49.69 518,355 -0.89(-1.76%)
Aug 05, 2016 50.52 51.20 50.00 50.58 1,203,531 +1.60(+3.27%)
Aug 04, 2016 48.85 49.07 47.76 48.98 682,383 +0.13(+0.27%)
Aug 03, 2016 48.02 49.08 47.12 48.85 702,802 +0.44(+0.91%)
Aug 02, 2016 50.28 50.28 47.74 48.41 1,128,166 -1.84(-3.66%)
Aug 01, 2016 51.00 51.18 50.03 50.25 481,670 -0.76(-1.49%)
Jul 29, 2016 50.57 51.05 49.61 51.01 721,591 +0.54(+1.07%)
Jul 28, 2016 51.50 51.52 49.93 50.47 624,809 -1.03(-2.00%)
Jul 27, 2016 51.76 52.70 51.23 51.50 725,708 -0.37(-0.71%)
Jul 26, 2016 51.30 52.00 51.15 51.87 597,491 +0.59(+1.15%)
Jul 25, 2016 51.03 51.80 50.77 51.28 566,808 +0.15(+0.29%)
Jul 22, 2016 50.12 51.37 50.12 51.13 378,190 +0.85(+1.69%)
Jul 21, 2016 50.23 51.24 50.00 50.28 886,975 +0.37(+0.74%)
Jul 20, 2016 49.71 50.52 49.70 49.91 667,038 +0.47(+0.95%)
Jul 19, 2016 50.00 50.51 49.13 49.44 827,980 -0.46(-0.92%)
Jul 18, 2016 47.60 50.42 47.60 49.90 1,789,150 +2.57(+5.43%)
Jul 15, 2016 47.51 47.52 46.72 47.33 636,597 +0.10(+0.21%)
Jul 14, 2016 47.42 47.89 47.09 47.23 652,841 +0.22(+0.47%)
Jul 13, 2016 48.63 48.67 46.90 47.01 814,244 -1.62(-3.33%)
Jul 12, 2016 48.75 48.88 48.51 48.63 623,517 +0.18(+0.37%)
Jul 11, 2016 47.99 48.69 47.75 48.45 625,886 +0.66(+1.38%)
Jul 08, 2016 46.95 48.08 46.69 47.79 644,375 +1.10(+2.36%)
Jul 07, 2016 46.88 47.10 46.37 46.69 366,025 +0.47(+1.02%)
Jul 05, 2016 46.56 46.79 45.80 46.22 615,651 -0.15(-0.32%)
Jul 01, 2016 46.23 46.37 46.37 46.37 653,100 -0.04(-0.09%)
Jun 30, 2016 45.97 46.41 45.62 46.41 799,067 +0.65(+1.42%)
Jun 29, 2016 45.45 46.25 45.45 45.76 757,979 +0.56(+1.24%)
Jun 28, 2016 45.13 46.21 45.00 45.20 873,385 +0.28(+0.62%)
Jun 27, 2016 45.78 46.11 43.69 44.92 955,296 -1.13(-2.45%)
Jun 24, 2016 45.25 46.86 45.20 46.05 880,947 -0.29(-0.63%)
Jun 23, 2016 45.87 46.34 45.51 46.34 614,751 +0.91(+2.00%)
Jun 22, 2016 45.97 45.97 45.15 45.43 1,135,599 -0.59(-1.28%)
Jun 21, 2016 45.99 46.14 45.50 46.02 401,436 +0.05(+0.11%)
Jun 20, 2016 46.08 46.50 45.92 45.97 807,047 +0.41(+0.90%)
Jun 17, 2016 45.53 46.00 44.96 45.56 851,004 +0.14(+0.31%)
Jun 16, 2016 45.25 45.74 44.59 45.42 465,373 -0.25(-0.55%)
Jun 15, 2016 44.90 45.85 44.65 45.67 734,462 +0.75(+1.67%)
Jun 14, 2016 44.06 44.95 43.96 44.92 626,327 +0.93(+2.11%)
Jun 13, 2016 44.40 44.90 43.99 43.99 801,209 -0.71(-1.59%)
Jun 10, 2016 44.61 45.20 43.96 44.70 914,160 -0.44(-0.97%)
Jun 09, 2016 45.11 45.41 44.87 45.14 627,442 -0.28(-0.62%)
Jun 08, 2016 44.86 45.54 44.59 45.42 836,355 +0.70(+1.57%)
Jun 07, 2016 43.34 45.36 43.13 44.72 1,345,448 +1.12(+2.57%)
Jun 06, 2016 43.94 44.05 43.10 43.60 923,479 -0.14(-0.32%)
Jun 03, 2016 43.53 44.00 42.50 43.74 2,933,769 +0.89(+2.08%)
Jun 02, 2016 42.71 43.36 42.00 42.85 2,325,162 +0.17(+0.40%)
Jun 01, 2016 41.99 42.98 41.86 42.68 1,348,938 +0.82(+1.96%)
May 31, 2016 41.92 42.02 41.01 41.86 1,180,039 +0.20(+0.48%)
May 27, 2016 40.27 41.66 41.66 41.66 966,800 +1.68(+4.20%)
May 26, 2016 39.92 40.80 39.92 39.98 918,548 +0.67(+1.70%)
May 25, 2016 38.44 39.52 38.09 39.31 596,143 +0.93(+2.42%)
May 24, 2016 37.62 38.76 37.62 38.38 840,823 +0.92(+2.46%)
May 23, 2016 38.49 38.65 37.39 37.46 1,044,304 -0.97(-2.52%)
May 20, 2016 38.74 39.02 38.06 38.43 1,188,027 -0.33(-0.85%)
May 19, 2016 37.36 38.98 37.36 38.76 699,553 +1.52(+4.08%)
May 18, 2016 37.87 38.16 36.85 37.24 1,040,818 -1.15(-3.00%)
May 17, 2016 38.73 39.20 37.94 38.39 506,302 -0.55(-1.41%)
May 16, 2016 38.21 39.17 38.04 38.94 821,167 +0.73(+1.91%)
May 13, 2016 38.53 39.26 37.99 38.21 776,959 -0.65(-1.67%)
May 12, 2016 38.42 39.03 38.36 38.86 480,550 +0.37(+0.96%)
May 11, 2016 39.34 39.56 36.76 38.49 1,041,064 -1.31(-3.29%)
May 10, 2016 40.48 40.73 39.63 39.80 383,227 -0.53(-1.31%)
May 09, 2016 41.75 41.75 39.69 40.33 618,429 +0.32(+0.80%)
May 06, 2016 39.49 40.07 38.71 40.01 595,783 +0.35(+0.88%)
May 05, 2016 41.22 41.22 39.60 39.66 599,199 -1.51(-3.67%)
May 04, 2016 40.50 41.33 40.25 41.17 358,140 +0.30(+0.73%)
May 03, 2016 41.32 41.83 40.21 40.87 696,086 -0.90(-2.15%)
May 02, 2016 42.00 43.06 41.26 41.77 509,482 +0.07(+0.17%)
Apr 29, 2016 42.22 42.22 41.02 41.70 565,286 -0.50(-1.18%)
Apr 28, 2016 43.05 43.27 42.08 42.20 783,233 -1.18(-2.72%)
Apr 27, 2016 41.99 43.42 41.79 43.38 1,375,376 +1.25(+2.97%)
Apr 26, 2016 41.40 42.35 41.24 42.13 640,168 +0.94(+2.28%)
Apr 25, 2016 42.16 42.90 41.14 41.19 1,161,908 -0.87(-2.07%)
Apr 22, 2016 41.31 42.19 40.68 42.06 890,102 +1.02(+2.49%)
Apr 21, 2016 41.73 42.00 40.93 41.04 947,701 -0.49(-1.18%)
Apr 20, 2016 40.57 42.88 40.57 41.53 1,745,091 +0.86(+2.11%)
Apr 19, 2016 40.88 40.98 39.86 40.67 676,914 -0.18(-0.44%)
Apr 18, 2016 39.50 41.22 39.47 40.85 751,636 +1.02(+2.56%)
Apr 15, 2016 39.11 40.10 39.02 39.83 634,661 +0.67(+1.71%)
Apr 14, 2016 40.52 41.62 39.06 39.16 872,268 -1.51(-3.71%)
Apr 13, 2016 39.60 41.00 39.55 40.67 702,597 +1.36(+3.46%)
Apr 12, 2016 38.86 39.50 38.15 39.31 572,789 +0.66(+1.71%)
Apr 11, 2016 39.38 39.51 38.56 38.65 553,338 -0.62(-1.58%)
Apr 08, 2016 39.91 40.15 38.85 39.27 647,021 -0.19(-0.48%)
Apr 07, 2016 40.70 40.77 39.26 39.46 1,187,744 -0.78(-1.94%)
Apr 06, 2016 40.09 40.80 39.69 40.24 918,549 +0.19(+0.47%)
Apr 05, 2016 40.17 40.64 39.95 40.05 974,482 -0.32(-0.79%)
Apr 04, 2016 41.46 41.62 40.33 40.37 766,437 -0.98(-2.38%)
Apr 01, 2016 41.14 41.97 41.03 41.35 583,733 +0.01(+0.04%)
Mar 31, 2016 40.96 41.65 40.40 41.34 653,185 +0.54(+1.32%)
Mar 30, 2016 41.33 41.66 40.74 40.80 682,127 -0.39(-0.95%)
Mar 29, 2016 41.16 41.92 40.80 41.19 1,116,737 +0.04(+0.10%)
Mar 28, 2016 40.31 41.98 40.30 41.15 1,416,431 +0.77(+1.91%)
Mar 24, 2016 41.46 40.38 40.38 40.38 1,652,700 -1.16(-2.79%)
Mar 23, 2016 37.62 42.26 37.50 41.54 5,072,185 +2.65(+6.81%)
Mar 22, 2016 39.44 40.08 38.50 38.89 2,441,754 -0.63(-1.59%)
Mar 21, 2016 40.15 40.50 39.46 39.52 1,197,155 -0.38(-0.95%)
Mar 18, 2016 40.03 40.44 39.61 39.90 974,878 +0.19(+0.48%)
Mar 17, 2016 39.71 40.08 39.20 39.71 1,041,331 -0.12(-0.30%)
Mar 16, 2016 39.02 40.15 38.92 39.83 570,526 +0.83(+2.13%)
Mar 15, 2016 39.54 40.19 39.00 39.00 863,811 -0.51(-1.29%)
Mar 14, 2016 39.36 39.90 38.96 39.51 585,231 +0.21(+0.53%)
Mar 11, 2016 38.69 39.45 38.20 39.30 668,751 +1.07(+2.80%)
Mar 10, 2016 38.41 39.06 37.88 38.23 515,623 +0.12(+0.31%)
Mar 09, 2016 38.42 38.67 37.46 38.11 539,606 -0.16(-0.42%)
Mar 08, 2016 39.07 39.62 38.14 38.27 714,593 -0.79(-2.02%)
Mar 07, 2016 38.47 39.35 38.23 39.06 590,601 +0.29(+0.75%)
Mar 04, 2016 37.84 38.90 37.74 38.77 1,348,526 +1.07(+2.84%)
Mar 03, 2016 37.78 38.00 37.28 37.70 687,109 -0.28(-0.74%)
Mar 02, 2016 37.69 38.20 37.17 37.98 755,953 +0.38(+1.01%)
Mar 01, 2016 38.62 38.73 37.27 37.60 1,363,964 -0.75(-1.96%)
Feb 29, 2016 38.85 39.16 38.32 38.35 1,001,372 -0.38(-0.98%)
Feb 26, 2016 38.80 39.52 38.48 38.73 1,028,654 +0.01(+0.03%)
Feb 25, 2016 38.21 39.13 37.93 38.72 829,125 +0.76(+2.00%)
Feb 24, 2016 37.77 38.19 37.28 37.96 966,392 -0.26(-0.68%)
Feb 23, 2016 37.76 38.45 37.41 38.22 1,042,124 +0.45(+1.19%)
Feb 22, 2016 37.18 38.13 36.98 37.77 934,417 +0.78(+2.11%)
Feb 19, 2016 36.96 37.23 36.33 36.99 600,600 -0.09(-0.24%)
Feb 18, 2016 37.27 38.00 36.27 37.08 773,778 -0.46(-1.23%)
Feb 17, 2016 36.24 37.76 36.10 37.54 1,299,888 +1.63(+4.54%)
Feb 16, 2016 34.60 36.08 34.31 35.91 1,014,340 +1.70(+4.97%)
Feb 12, 2016 33.48 34.21 34.21 34.21 704,400 +0.97(+2.92%)
Feb 11, 2016 32.22 33.47 32.22 33.24 623,814 +0.52(+1.59%)
Feb 10, 2016 32.82 33.33 32.43 32.72 979,007 +0.17(+0.52%)
Feb 09, 2016 32.22 33.33 32.22 32.55 1,042,966 +0.09(+0.28%)
Feb 08, 2016 33.79 33.93 32.03 32.46 1,607,763 -1.75(-5.12%)
Feb 05, 2016 35.19 35.28 33.75 34.21 1,818,474 -1.02(-2.91%)
Feb 04, 2016 35.48 35.76 34.33 35.23 1,257,665 -0.45(-1.25%)
Feb 03, 2016 35.76 36.12 35.19 35.68 936,668 +0.00(+0.00%)
Feb 02, 2016 35.40 36.49 35.16 35.68 677,744 -0.15(-0.42%)
Feb 01, 2016 35.17 35.90 34.37 35.83 1,121,198 +0.60(+1.70%)
Jan 29, 2016 34.50 35.25 34.10 35.23 953,300 +1.07(+3.13%)
Jan 28, 2016 34.24 34.49 33.65 34.16 611,137 +0.29(+0.86%)
Jan 27, 2016 34.26 34.69 33.56 33.87 701,976 -0.50(-1.45%)
Jan 26, 2016 33.30 34.39 33.07 34.37 946,934 +1.30(+3.93%)
Jan 25, 2016 33.84 33.84 32.96 33.07 837,718 -0.89(-2.62%)
Jan 22, 2016 33.98 34.50 33.57 33.96 980,228 +0.43(+1.28%)
Jan 21, 2016 33.11 34.51 32.87 33.53 1,123,150 +0.44(+1.33%)
Jan 20, 2016 33.05 33.45 31.97 33.09 1,773,026 -0.19(-0.57%)
Jan 19, 2016 33.47 33.98 32.64 33.28 1,407,948 +0.07(+0.21%)
Jan 15, 2016 33.14 33.21 33.21 33.21 2,327,100 -0.66(-1.95%)
Jan 14, 2016 34.33 34.81 33.80 33.87 2,159,809 -0.49(-1.43%)
Jan 13, 2016 34.87 35.51 34.07 34.36 2,708,298 +0.25(+0.73%)
Jan 12, 2016 34.27 35.17 33.30 34.11 1,788,969 +0.23(+0.68%)
Jan 11, 2016 33.76 34.08 33.10 33.88 1,526,106 +0.30(+0.89%)
Jan 08, 2016 34.46 35.50 33.52 33.58 3,605,706 -0.14(-0.42%)
Jan 07, 2016 33.25 34.23 33.21 33.72 2,357,401 -0.06(-0.18%)
Jan 06, 2016 33.86 34.31 33.52 33.78 1,524,953 -0.47(-1.37%)
Jan 05, 2016 33.50 34.67 33.37 34.25 3,446,183 +1.41(+4.29%)
Jan 04, 2016 31.46 32.88 31.46 32.84 2,427,822 +0.74(+2.31%)
Dec 31, 2015 31.98 32.10 32.10 32.10 1,285,900 -0.01(-0.03%)
Dec 30, 2015 32.24 32.53 31.68 32.11 608,299 -0.25(-0.77%)
Dec 29, 2015 32.22 32.80 32.15 32.36 673,345 +0.28(+0.87%)
Dec 28, 2015 32.17 32.63 31.69 32.08 999,511 -0.23(-0.71%)
Dec 24, 2015 32.71 32.31 32.31 32.31 499,300 -0.27(-0.83%)
Dec 23, 2015 32.78 33.04 32.43 32.58 1,108,622 -0.08(-0.24%)
Dec 22, 2015 32.05 32.74 31.79 32.66 1,236,627 +0.61(+1.90%)
Dec 21, 2015 32.13 32.60 31.33 32.05 2,003,133 +0.03(+0.09%)
Dec 18, 2015 31.40 32.11 31.20 32.02 10,422,597 +0.21(+0.66%)
Dec 17, 2015 32.47 32.67 31.60 31.81 2,962,665 +0.68(+2.18%)
Dec 16, 2015 30.41 31.42 30.06 31.13 1,249,585 +1.02(+3.39%)
Dec 15, 2015 29.75 30.27 29.37 30.11 1,206,375 +0.41(+1.38%)
Dec 14, 2015 29.48 29.93 28.99 29.70 1,725,346 +0.23(+0.78%)
Dec 11, 2015 29.02 29.58 28.88 29.47 1,358,592 -0.09(-0.30%)
Dec 10, 2015 28.67 29.75 28.52 29.56 1,822,808 +0.99(+3.47%)
Dec 09, 2015 28.70 29.34 28.41 28.57 1,031,935 -0.33(-1.14%)
Dec 08, 2015 28.48 29.27 28.17 28.90 1,037,529 +0.04(+0.14%)
Dec 07, 2015 28.88 29.38 28.20 28.86 1,469,602 -0.57(-1.94%)
Dec 04, 2015 30.82 31.66 27.87 29.43 7,219,921 +1.52(+5.45%)
Dec 03, 2015 28.34 28.75 26.97 27.91 2,913,140 +0.23(+0.83%)
Dec 02, 2015 28.22 28.61 27.51 27.68 1,239,998 -0.30(-1.07%)
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.