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

National Cinemedia (NQ: NCMI )

4.500 -0.070 (-1.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 25.05 25.56 24.71 25.30 81,253 +0.09(+0.34%)
Jun 29, 2020 25.22 25.98 24.54 25.22 94,496 -0.26(-1.00%)
Jun 26, 2020 25.47 26.37 24.32 25.47 187,416 -0.17(-0.66%)
Jun 25, 2020 24.96 25.64 24.62 25.64 109,603 -0.77(-2.90%)
Jun 24, 2020 27.77 27.94 25.30 26.41 119,844 -1.70(-6.06%)
Jun 23, 2020 28.11 28.11 26.84 28.11 166,099 +0.64(+2.33%)
Jun 22, 2020 27.52 27.94 26.75 27.48 124,935 -0.43(-1.53%)
Jun 19, 2020 29.56 30.24 27.43 27.90 225,928 +0.47(+1.71%)
Jun 18, 2020 26.50 27.52 26.24 27.43 123,749 +0.77(+2.88%)
Jun 17, 2020 27.43 27.52 25.98 26.67 139,414 -0.51(-1.88%)
Jun 16, 2020 27.60 27.86 26.45 27.18 117,994 +0.60(+2.24%)
Jun 15, 2020 25.56 27.09 24.54 26.58 93,895 +0.17(+0.65%)
Jun 12, 2020 27.86 28.45 25.64 26.41 128,657 -0.09(-0.32%)
Jun 11, 2020 27.94 28.80 26.07 26.50 175,026 -3.32(-11.14%)
Jun 10, 2020 31.52 31.52 28.80 29.82 120,219 +0.00(+0.00%)
Jun 09, 2020 32.63 32.71 28.54 29.82 204,154 -1.96(-6.17%)
Jun 08, 2020 33.82 34.67 31.35 31.78 195,198 +0.38(+1.22%)
Jun 05, 2020 28.63 31.95 28.37 31.39 189,083 +4.73(+17.73%)
Jun 04, 2020 26.50 27.60 26.15 26.67 172,017 -0.17(-0.63%)
Jun 03, 2020 26.92 28.20 26.07 26.84 164,207 +0.94(+3.62%)
Jun 02, 2020 23.77 26.41 23.51 25.90 286,940 +2.47(+10.55%)
Jun 01, 2020 23.60 24.11 23.09 23.43 128,624 +0.00(+0.00%)
May 29, 2020 23.68 23.81 22.58 23.43 284,253 -0.43(-1.79%)
May 28, 2020 24.62 24.74 23.60 23.85 184,399 -0.26(-1.06%)
May 27, 2020 24.02 25.13 23.26 24.11 274,651 +0.68(+2.91%)
May 26, 2020 23.94 24.62 23.09 23.43 183,962 +0.26(+1.10%)
May 22, 2020 24.02 24.07 22.83 23.17 509,536 -0.60(-2.51%)
May 21, 2020 24.11 24.20 23.60 23.77 274,568 -0.34(-1.41%)
May 20, 2020 24.45 24.96 23.85 24.11 112,326 +0.26(+1.07%)
May 19, 2020 24.28 24.62 23.60 23.85 68,767 -0.51(-2.10%)
May 18, 2020 23.85 25.22 23.85 24.37 73,266 +2.13(+9.58%)
May 15, 2020 22.92 23.17 22.15 22.24 53,888 -0.68(-2.97%)
May 14, 2020 22.92 23.50 22.00 22.92 57,316 -0.71(-2.99%)
May 13, 2020 24.91 25.00 22.59 23.62 79,683 -1.62(-6.41%)
May 12, 2020 26.16 26.57 25.24 25.24 59,963 -1.00(-3.80%)
May 11, 2020 27.07 27.57 25.91 26.24 80,624 -0.25(-0.94%)
May 08, 2020 24.99 27.07 24.99 26.49 78,678 +1.99(+8.14%)
May 07, 2020 24.83 25.66 24.41 24.50 55,455 +0.33(+1.37%)
May 06, 2020 24.91 26.11 23.08 24.16 109,512 -1.00(-3.96%)
May 05, 2020 25.74 26.40 24.99 25.16 75,319 -0.42(-1.62%)
May 04, 2020 25.16 25.91 24.08 25.57 67,248 -0.50(-1.91%)
May 01, 2020 26.32 26.74 25.24 26.07 80,545 -1.33(-4.85%)
Apr 30, 2020 29.81 30.56 26.90 27.40 91,045 -1.41(-4.90%)
Apr 29, 2020 28.07 30.97 27.82 28.81 111,035 +1.45(+5.31%)
Apr 28, 2020 28.07 28.73 26.07 27.36 136,722 +0.04(+0.15%)
Apr 27, 2020 27.07 27.73 25.91 27.32 40,328 +1.25(+4.78%)
Apr 24, 2020 25.82 26.74 25.16 26.07 76,221 +0.25(+0.96%)
Apr 23, 2020 26.07 27.82 25.49 25.82 137,152 +0.50(+1.97%)
Apr 22, 2020 24.91 25.91 24.08 25.33 130,355 +0.33(+1.33%)
Apr 21, 2020 24.58 25.49 23.91 24.99 134,087 -0.25(-0.99%)
Apr 20, 2020 24.16 25.91 23.33 25.24 132,632 +0.66(+2.70%)
Apr 17, 2020 25.57 25.57 23.08 24.58 186,705 +2.32(+10.45%)
Apr 16, 2020 21.51 22.75 20.26 22.25 110,476 +1.16(+5.51%)
Apr 15, 2020 22.00 22.34 20.09 21.09 152,961 -1.08(-4.87%)
Apr 14, 2020 23.42 24.25 21.51 22.17 90,148 -0.66(-2.91%)
Apr 13, 2020 24.08 24.41 21.09 22.83 111,265 -1.33(-5.50%)
Apr 09, 2020 24.91 25.94 22.42 24.16 164,064 -0.50(-2.02%)
Apr 08, 2020 22.67 25.41 22.34 24.66 182,151 +2.49(+11.24%)
Apr 07, 2020 21.75 23.33 21.42 22.17 113,929 +1.33(+6.37%)
Apr 06, 2020 21.17 21.59 19.93 20.84 67,124 +1.49(+7.73%)
Apr 03, 2020 23.25 23.25 19.35 19.35 128,741 -3.82(-16.49%)
Apr 02, 2020 24.08 24.74 21.59 23.17 96,619 +0.25(+1.09%)
Apr 01, 2020 25.99 26.99 22.92 22.92 89,617 -4.15(-15.34%)
Mar 31, 2020 26.16 28.85 25.62 27.07 72,879 +0.83(+3.16%)
Mar 30, 2020 25.33 26.32 23.08 26.24 111,841 +0.75(+2.93%)
Mar 27, 2020 29.98 30.56 25.49 25.49 100,500 -5.23(-17.03%)
Mar 26, 2020 29.14 31.97 29.14 30.72 125,761 +1.74(+6.02%)
Mar 25, 2020 26.40 29.89 25.08 28.98 181,315 +2.66(+10.09%)
Mar 24, 2020 25.82 27.73 25.08 26.32 113,598 +2.66(+11.23%)
Mar 23, 2020 22.34 24.41 20.09 23.66 88,144 +1.25(+5.56%)
Mar 20, 2020 27.32 27.65 21.17 22.42 205,987 -2.66(-10.60%)
Mar 19, 2020 15.36 26.32 15.03 25.08 283,922 +9.63(+62.37%)
Mar 18, 2020 21.67 22.17 13.45 15.44 184,346 -7.06(-31.37%)
Mar 17, 2020 25.91 26.07 22.42 22.50 97,108 -3.32(-12.86%)
Mar 16, 2020 25.66 27.24 24.58 25.82 162,000 -1.91(-6.89%)
Mar 13, 2020 30.64 31.95 27.07 27.73 163,871 -1.00(-3.47%)
Mar 12, 2020 38.03 38.28 28.31 28.73 118,799 -11.04(-27.77%)
Mar 11, 2020 44.42 45.73 39.36 39.77 106,429 -5.73(-12.59%)
Mar 10, 2020 46.91 47.74 43.01 45.50 104,690 +0.08(+0.18%)
Mar 09, 2020 49.82 49.99 44.92 45.42 132,305 -7.22(-13.72%)
Mar 06, 2020 52.98 53.14 51.65 52.64 152,370 -1.58(-2.91%)
Mar 05, 2020 57.46 57.96 53.47 54.22 150,000 -4.48(-7.64%)
Mar 04, 2020 60.62 61.03 56.88 58.71 114,664 -0.91(-1.53%)
Mar 03, 2020 62.52 62.61 57.34 59.62 101,093 -2.53(-4.07%)
Mar 02, 2020 63.27 63.77 59.62 62.15 120,148 -0.12(-0.20%)
Feb 28, 2020 64.14 64.14 60.90 62.28 128,410 -3.00(-4.59%)
Feb 27, 2020 66.00 67.38 62.84 65.27 108,792 -1.86(-2.77%)
Feb 26, 2020 68.59 69.89 66.81 67.13 99,784 -0.85(-1.25%)
Feb 25, 2020 70.70 71.02 66.81 67.98 155,008 -2.71(-3.84%)
Feb 24, 2020 74.83 75.31 69.65 70.70 138,341 -5.18(-6.83%)
Feb 21, 2020 74.59 79.77 72.64 75.88 333,885 +11.09(+17.12%)
Feb 20, 2020 64.30 64.79 63.33 64.79 55,672 +0.57(+0.88%)
Feb 19, 2020 63.81 64.54 63.66 64.22 17,579 +0.49(+0.76%)
Feb 18, 2020 62.28 64.14 62.28 63.73 48,205 +1.13(+1.81%)
Feb 14, 2020 63.00 63.09 62.19 62.60 38,008 -0.40(-0.64%)
Feb 13, 2020 62.60 63.09 62.19 63.00 14,000 +0.40(+0.65%)
Feb 12, 2020 63.41 63.41 62.44 62.60 17,636 -0.49(-0.77%)
Feb 11, 2020 63.00 63.17 62.44 63.09 21,913 +0.24(+0.39%)
Feb 10, 2020 62.11 62.96 60.90 62.84 21,602 +0.49(+0.78%)
Feb 07, 2020 62.68 63.09 61.95 62.36 24,548 -0.24(-0.39%)
Feb 06, 2020 62.68 63.57 62.48 62.60 54,616 -0.16(-0.26%)
Feb 05, 2020 61.55 63.61 61.38 62.76 37,905 +1.70(+2.79%)
Feb 04, 2020 60.09 61.38 59.77 61.06 33,555 +1.30(+2.17%)
Feb 03, 2020 59.77 60.29 59.36 59.77 35,520 +0.00(+0.00%)
Jan 31, 2020 59.44 60.09 58.87 59.77 41,613 +0.24(+0.41%)
Jan 30, 2020 58.87 59.97 58.71 59.52 21,992 +0.32(+0.55%)
Jan 29, 2020 60.58 60.66 59.08 59.20 23,845 -1.46(-2.40%)
Jan 28, 2020 60.25 60.90 59.93 60.66 16,910 +0.65(+1.08%)
Jan 27, 2020 59.28 60.25 58.63 60.01 22,083 +0.40(+0.68%)
Jan 24, 2020 59.68 59.77 58.31 59.60 30,920 -0.08(-0.14%)
Jan 23, 2020 59.60 60.01 57.98 59.68 40,766 -0.32(-0.54%)
Jan 22, 2020 62.60 62.92 60.01 60.01 29,412 -2.59(-4.14%)
Jan 21, 2020 62.52 62.76 61.55 62.60 50,462 -0.40(-0.64%)
Jan 17, 2020 63.81 63.81 61.87 63.00 36,390 -0.40(-0.64%)
Jan 16, 2020 61.87 63.81 61.87 63.41 26,277 +2.02(+3.30%)
Jan 15, 2020 61.79 62.84 60.90 61.38 27,037 -0.73(-1.17%)
Jan 14, 2020 64.54 64.71 62.11 62.11 40,736 -2.35(-3.64%)
Jan 13, 2020 64.06 64.79 63.73 64.46 36,871 +0.32(+0.51%)
Jan 10, 2020 63.33 64.30 62.40 64.14 50,121 +0.85(+1.34%)
Jan 09, 2020 63.09 63.98 62.76 63.29 107,302 +0.12(+0.19%)
Jan 08, 2020 61.95 63.47 61.71 63.17 103,659 +0.97(+1.56%)
Jan 07, 2020 60.49 62.36 60.49 62.19 43,828 +1.62(+2.67%)
Jan 06, 2020 59.60 60.82 59.04 60.58 53,623 +0.65(+1.08%)
Jan 03, 2020 59.77 60.17 59.48 59.93 46,479 -0.49(-0.80%)
Jan 02, 2020 59.12 60.49 59.12 60.41 64,821 +1.38(+2.33%)
Dec 31, 2019 58.71 59.16 58.23 59.04 38,069 +0.24(+0.41%)
Dec 30, 2019 59.12 59.52 58.55 58.79 20,778 -0.32(-0.55%)
Dec 27, 2019 58.55 59.20 58.15 59.12 29,030 +0.65(+1.11%)
Dec 26, 2019 58.87 59.20 58.15 58.47 16,668 -0.40(-0.69%)
Dec 24, 2019 59.04 59.12 58.55 58.87 13,681 +0.16(+0.28%)
Dec 23, 2019 59.36 59.36 57.98 58.71 26,735 -0.16(-0.28%)
Dec 20, 2019 57.09 59.52 56.45 58.87 135,251 +1.78(+3.12%)
Dec 19, 2019 57.74 57.74 56.04 57.09 71,126 -0.81(-1.40%)
Dec 18, 2019 58.06 58.55 56.93 57.90 41,833 -0.08(-0.14%)
Dec 17, 2019 58.55 58.79 57.66 57.98 55,778 -0.24(-0.42%)
Dec 16, 2019 56.93 58.31 56.61 58.23 52,619 +1.46(+2.57%)
Dec 13, 2019 55.88 56.85 55.31 56.77 71,299 +1.13(+2.04%)
Dec 12, 2019 56.04 56.69 55.55 55.64 26,042 -0.08(-0.15%)
Dec 11, 2019 56.12 56.12 55.39 55.72 38,392 -0.36(-0.65%)
Dec 10, 2019 56.20 56.61 55.59 56.08 77,675 -0.04(-0.07%)
Dec 09, 2019 54.99 56.69 54.99 56.12 41,069 +1.05(+1.91%)
Dec 06, 2019 55.80 56.53 54.78 55.07 33,772 -0.24(-0.44%)
Dec 05, 2019 54.34 56.04 54.18 55.31 88,783 +0.89(+1.64%)
Dec 04, 2019 52.88 54.99 51.99 54.42 48,961 +1.86(+3.54%)
Dec 03, 2019 51.91 52.80 51.18 52.56 52,581 +0.16(+0.31%)
Dec 02, 2019 54.58 54.58 52.07 52.40 56,615 -1.94(-3.58%)
Nov 29, 2019 54.42 55.27 53.45 54.34 27,400 +0.00(+0.00%)
Nov 27, 2019 52.56 54.74 52.31 54.34 45,997 +1.94(+3.71%)
Nov 26, 2019 52.64 54.08 52.31 52.40 57,963 -0.24(-0.46%)
Nov 25, 2019 52.72 53.29 52.48 52.64 36,940 -0.08(-0.15%)
Nov 22, 2019 52.23 53.04 51.99 52.72 54,246 +0.24(+0.46%)
Nov 21, 2019 54.42 54.50 52.40 52.48 43,761 -1.62(-2.99%)
Nov 20, 2019 53.61 55.55 53.61 54.10 60,165 +0.24(+0.45%)
Nov 19, 2019 54.18 54.58 52.80 53.85 76,146 -0.40(-0.75%)
Nov 18, 2019 55.88 56.20 53.81 54.26 50,115 -1.94(-3.46%)
Nov 15, 2019 57.66 57.66 54.66 56.20 55,579 -1.21(-2.12%)
Nov 14, 2019 58.63 59.48 57.34 57.42 50,991 -1.21(-2.07%)
Nov 13, 2019 60.58 60.90 58.55 58.63 46,875 -1.62(-2.69%)
Nov 12, 2019 59.54 60.88 59.22 60.25 55,610 +0.40(+0.66%)
Nov 11, 2019 59.14 60.01 59.14 59.86 32,741 -0.32(-0.53%)
Nov 08, 2019 60.25 60.96 59.62 60.17 41,629 +0.16(+0.26%)
Nov 07, 2019 59.22 60.65 58.59 60.01 87,707 +3.56(+6.31%)
Nov 06, 2019 55.50 58.91 55.26 56.45 120,573 +0.63(+1.13%)
Nov 05, 2019 47.66 55.98 44.65 55.82 237,960 -11.32(-16.86%)
Nov 04, 2019 67.30 67.85 66.74 67.14 64,754 +0.24(+0.35%)
Nov 01, 2019 66.66 66.90 66.27 66.90 48,021 +0.44(+0.66%)
Oct 31, 2019 67.46 67.46 65.64 66.47 45,777 -1.07(-1.58%)
Oct 30, 2019 67.38 68.01 66.82 67.54 20,508 -0.08(-0.12%)
Oct 29, 2019 67.61 68.01 67.14 67.61 28,255 -0.40(-0.58%)
Oct 28, 2019 67.69 68.49 67.54 68.01 45,152 +0.40(+0.59%)
Oct 25, 2019 68.25 68.72 67.50 67.61 36,059 -0.71(-1.04%)
Oct 24, 2019 69.67 69.91 68.25 68.33 34,004 -1.50(-2.15%)
Oct 23, 2019 69.75 70.70 69.44 69.83 42,532 +0.08(+0.11%)
Oct 22, 2019 68.96 69.99 68.88 69.75 38,683 +0.79(+1.15%)
Oct 21, 2019 68.56 69.99 68.25 68.96 60,706 +0.79(+1.16%)
Oct 18, 2019 65.95 68.33 65.64 68.17 45,103 +1.90(+2.87%)
Oct 17, 2019 66.43 66.74 65.71 66.27 30,508 +0.04(+0.06%)
Oct 16, 2019 65.56 66.43 65.24 66.23 45,000 +0.55(+0.84%)
Oct 15, 2019 64.45 65.71 64.21 65.67 21,389 +1.07(+1.65%)
Oct 14, 2019 65.16 65.95 63.97 64.61 14,828 -0.75(-1.15%)
Oct 11, 2019 65.48 66.11 64.92 65.36 40,821 +0.28(+0.43%)
Oct 10, 2019 65.16 65.40 64.45 65.08 23,842 -0.04(-0.06%)
Oct 09, 2019 64.76 65.16 64.13 65.12 30,070 +0.75(+1.17%)
Oct 08, 2019 63.34 64.68 62.80 64.37 42,935 +0.55(+0.87%)
Oct 07, 2019 63.34 64.13 62.78 63.81 51,259 +0.20(+0.31%)
Oct 04, 2019 62.31 63.66 62.18 63.62 45,406 +1.23(+1.97%)
Oct 03, 2019 63.81 64.05 61.68 62.39 27,454 -1.43(-2.23%)
Oct 02, 2019 64.61 64.84 63.34 63.81 38,044 -1.03(-1.59%)
Oct 01, 2019 65.08 66.03 64.84 64.84 34,336 -0.08(-0.12%)
Sep 30, 2019 66.35 66.59 64.92 64.92 45,364 -1.19(-1.80%)
Sep 27, 2019 66.35 66.82 65.79 66.11 41,731 -0.16(-0.24%)
Sep 26, 2019 67.30 67.93 66.20 66.27 27,514 -1.11(-1.65%)
Sep 25, 2019 67.06 68.09 66.59 67.38 99,030 +0.55(+0.83%)
Sep 24, 2019 70.39 70.39 66.59 66.82 68,244 -3.25(-4.63%)
Sep 23, 2019 67.30 70.46 66.03 70.07 90,897 +2.77(+4.12%)
Sep 20, 2019 66.74 68.45 66.35 67.30 233,347 +0.71(+1.07%)
Sep 19, 2019 67.30 67.38 66.23 66.59 96,152 -0.32(-0.47%)
Sep 18, 2019 67.30 68.25 66.59 66.90 101,364 +0.71(+1.08%)
Sep 17, 2019 64.13 67.30 64.05 66.19 121,847 +2.06(+3.21%)
Sep 16, 2019 64.45 64.92 63.31 64.13 77,174 -0.32(-0.49%)
Sep 13, 2019 64.92 65.79 64.21 64.45 47,717 -0.24(-0.37%)
Sep 12, 2019 65.40 65.40 64.37 64.68 32,868 -0.63(-0.97%)
Sep 11, 2019 64.68 65.48 64.29 65.32 42,635 +1.03(+1.60%)
Sep 10, 2019 64.45 65.87 63.89 64.29 109,437 -0.08(-0.12%)
Sep 09, 2019 65.24 65.87 64.29 64.37 31,926 -0.47(-0.73%)
Sep 06, 2019 65.24 65.56 64.37 64.84 28,494 -0.16(-0.24%)
Sep 05, 2019 66.90 67.30 64.80 65.00 56,177 -1.35(-2.03%)
Sep 04, 2019 66.51 67.61 65.79 66.35 50,435 +0.32(+0.48%)
Sep 03, 2019 64.76 66.51 64.05 66.03 82,457 +1.11(+1.71%)
Aug 30, 2019 64.76 65.16 63.18 64.92 60,158 +0.79(+1.23%)
Aug 29, 2019 63.50 64.84 63.02 64.13 61,224 +1.19(+1.89%)
Aug 28, 2019 61.36 63.02 60.73 62.94 182,331 +1.27(+2.05%)
Aug 27, 2019 62.86 63.18 61.44 61.68 57,903 -0.87(-1.39%)
Aug 26, 2019 59.38 62.63 58.96 62.55 98,001 +3.88(+6.61%)
Aug 23, 2019 57.24 59.38 56.29 58.67 135,310 +1.50(+2.63%)
Aug 22, 2019 56.45 57.40 56.21 57.16 38,529 +0.95(+1.69%)
Aug 21, 2019 55.82 56.21 54.95 56.21 30,732 +1.03(+1.87%)
Aug 20, 2019 55.34 56.13 54.79 55.18 17,428 -0.24(-0.43%)
Aug 19, 2019 53.68 55.82 53.60 55.42 38,973 +2.45(+4.63%)
Aug 16, 2019 52.57 53.92 52.57 52.97 47,023 +0.63(+1.21%)
Aug 15, 2019 52.02 52.41 51.30 52.33 33,508 +0.32(+0.61%)
Aug 14, 2019 52.57 52.57 50.99 52.02 32,288 -1.03(-1.94%)
Aug 13, 2019 54.59 54.90 52.74 53.05 41,600 -1.47(-2.69%)
Aug 12, 2019 55.05 55.36 54.13 54.51 26,600 -0.77(-1.40%)
Aug 09, 2019 55.21 55.67 54.05 55.29 24,917 +0.15(+0.28%)
Aug 08, 2019 55.67 56.44 55.09 55.13 36,541 -0.31(-0.56%)
Aug 07, 2019 53.51 55.86 52.81 55.44 34,457 +1.70(+3.16%)
Aug 06, 2019 53.05 55.29 52.51 53.74 40,183 +0.31(+0.58%)
Aug 05, 2019 54.51 54.51 52.27 53.43 45,475 -2.16(-3.89%)
Aug 02, 2019 54.05 55.86 53.82 55.59 24,554 +1.24(+2.27%)
Aug 01, 2019 55.13 56.21 54.36 54.36 30,327 -0.62(-1.12%)
Jul 31, 2019 55.98 56.83 54.44 54.98 62,067 -1.00(-1.79%)
Jul 30, 2019 54.36 56.29 54.05 55.98 37,598 +1.47(+2.69%)
Jul 29, 2019 54.98 55.29 54.28 54.51 24,031 -0.46(-0.84%)
Jul 26, 2019 53.74 55.05 53.74 54.98 29,942 +1.24(+2.30%)
Jul 25, 2019 54.20 54.67 53.66 53.74 23,977 -0.08(-0.14%)
Jul 24, 2019 52.51 54.05 52.43 53.82 29,612 +1.16(+2.20%)
Jul 23, 2019 52.12 52.78 51.77 52.66 16,964 +0.85(+1.64%)
Jul 22, 2019 52.81 52.81 51.19 51.81 27,430 -0.70(-1.32%)
Jul 19, 2019 52.27 53.12 52.27 52.51 29,903 +0.00(+0.00%)
Jul 18, 2019 53.59 53.59 52.20 52.51 113,225 -1.00(-1.88%)
Jul 17, 2019 54.82 55.52 53.12 53.51 43,147 -1.39(-2.53%)
Jul 16, 2019 54.90 55.59 54.71 54.90 44,964 -0.08(-0.14%)
Jul 15, 2019 54.59 55.05 53.66 54.98 39,976 +0.39(+0.71%)
Jul 12, 2019 53.97 54.71 53.97 54.59 34,604 +0.54(+1.00%)
Jul 11, 2019 53.66 54.28 53.36 54.05 37,941 +0.39(+0.72%)
Jul 10, 2019 52.27 53.97 52.27 53.66 29,599 +1.54(+2.96%)
Jul 09, 2019 52.81 53.28 51.89 52.12 36,437 -1.00(-1.89%)
Jul 08, 2019 53.74 54.05 53.05 53.12 28,329 -0.93(-1.71%)
Jul 05, 2019 51.97 54.13 51.89 54.05 42,168 +1.93(+3.70%)
Jul 03, 2019 52.58 52.58 51.89 52.12 27,909 -0.08(-0.15%)
Jul 02, 2019 51.27 52.35 51.27 52.20 30,150 +0.62(+1.20%)
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.