December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 76.24 76.24 76.24 268,482 -2.01(-2.57%)
Dec 30, 2020 78.40 80.10 78.02 78.25 268,482 +0.19(+0.24%)
Dec 29, 2020 80.35 81.10 77.32 78.06 678,887 -2.30(-2.86%)
Dec 28, 2020 82.67 82.86 79.96 80.36 732,769 -1.13(-1.39%)
Dec 24, 2020 82.27 82.70 81.18 81.49 381,900 -0.46(-0.56%)
Dec 23, 2020 83.03 84.00 81.71 81.95 571,468 -0.64(-0.77%)
Dec 22, 2020 81.70 83.66 80.84 82.59 834,152 +1.23(+1.51%)
Dec 21, 2020 79.75 81.75 78.92 81.36 851,986 -0.03(-0.04%)
Dec 18, 2020 79.00 82.00 78.98 81.39 1,947,600 +2.81(+3.58%)
Dec 17, 2020 76.75 78.72 76.08 78.58 939,481 +2.25(+2.95%)
Dec 16, 2020 77.20 77.29 75.25 76.33 575,271 -0.37(-0.48%)
Dec 15, 2020 74.54 76.72 73.67 76.70 713,153 +2.94(+3.99%)
Dec 14, 2020 74.74 75.62 73.66 73.76 536,791 +0.00(+0.00%)
Dec 11, 2020 74.29 75.18 73.07 73.76 624,100 -0.76(-1.02%)
Dec 10, 2020 73.75 75.14 73.38 74.52 386,194 -0.01(-0.01%)
Dec 09, 2020 75.98 76.57 73.92 74.53 500,440 -1.01(-1.34%)
Dec 08, 2020 73.89 75.78 73.72 75.54 539,283 +1.03(+1.38%)
Dec 07, 2020 75.25 75.84 73.24 74.51 738,206 -0.70(-0.93%)
Dec 04, 2020 75.75 76.87 74.29 75.21 843,000 -0.03(-0.04%)
Dec 03, 2020 74.69 76.02 73.83 75.24 724,541 +1.11(+1.50%)
Dec 02, 2020 74.77 75.67 73.88 74.13 657,489 -1.62(-2.14%)
Dec 01, 2020 75.49 75.96 73.66 75.75 676,605 +1.11(+1.49%)
Nov 30, 2020 76.44 76.71 73.73 74.64 898,632 -1.56(-2.05%)
Nov 27, 2020 76.07 76.95 75.58 76.20 257,800 +0.13(+0.17%)
Nov 25, 2020 76.25 76.76 73.82 76.07 671,100 -0.36(-0.47%)
Nov 24, 2020 78.38 78.92 75.88 76.43 657,588 -0.81(-1.05%)
Nov 23, 2020 73.35 78.07 73.35 77.24 829,225 +3.20(+4.32%)
Nov 20, 2020 72.38 74.92 72.38 74.04 936,500 +1.78(+2.46%)
Nov 19, 2020 70.95 72.33 70.41 72.26 437,415 +1.40(+1.98%)
Nov 18, 2020 71.82 73.54 70.77 70.86 538,916 -1.57(-2.17%)
Nov 17, 2020 70.63 73.57 69.83 72.43 595,001 +1.16(+1.63%)
Nov 16, 2020 71.26 71.54 70.51 71.27 718,463 +0.80(+1.14%)
Nov 13, 2020 69.98 71.61 69.90 70.47 587,800 +1.24(+1.79%)
Nov 12, 2020 69.77 70.74 68.35 69.23 715,192 -1.28(-1.82%)
Nov 11, 2020 68.80 71.36 67.76 70.51 938,657 +1.85(+2.69%)
Nov 10, 2020 64.34 69.33 63.60 68.66 1,218,226 +4.48(+6.98%)
Nov 09, 2020 71.22 71.95 63.51 64.18 2,044,441 -5.19(-7.48%)
Nov 06, 2020 70.70 71.22 69.02 69.37 937,100 -1.09(-1.55%)
Nov 05, 2020 69.22 71.71 68.51 70.46 1,005,811 +2.27(+3.33%)
Nov 04, 2020 67.34 69.24 66.14 68.19 799,479 +0.08(+0.12%)
Nov 03, 2020 65.51 68.61 64.81 68.11 1,380,130 +3.76(+5.84%)
Nov 02, 2020 64.31 65.65 63.18 64.35 1,073,354 +0.64(+1.00%)
Oct 30, 2020 62.97 65.70 62.34 63.71 1,168,800 +0.09(+0.14%)
Oct 29, 2020 66.50 68.44 63.12 63.62 1,798,074 -0.81(-1.26%)
Oct 28, 2020 62.00 64.90 61.00 64.43 1,219,663 +1.21(+1.91%)
Oct 27, 2020 62.23 64.58 61.55 63.22 730,580 +1.40(+2.26%)
Oct 26, 2020 61.26 62.27 60.47 61.82 698,921 -0.80(-1.28%)
Oct 23, 2020 63.09 63.71 60.51 62.62 708,100 +0.10(+0.16%)
Oct 22, 2020 62.47 63.92 61.08 62.52 570,561 +0.41(+0.66%)
Oct 21, 2020 65.30 65.65 61.50 62.11 1,060,299 -3.01(-4.62%)
Oct 20, 2020 64.80 66.72 64.39 65.12 655,964 +2.35(+3.74%)
Oct 19, 2020 64.25 64.55 62.47 62.77 791,803 -1.07(-1.68%)
Oct 16, 2020 64.63 64.91 63.22 63.84 859,600 -0.85(-1.31%)
Oct 15, 2020 62.60 64.86 61.94 64.69 481,692 +1.24(+1.95%)
Oct 14, 2020 63.99 65.18 63.33 63.45 555,171 -0.19(-0.30%)
Oct 13, 2020 61.05 63.90 61.05 63.64 477,976 +2.04(+3.31%)
Oct 12, 2020 63.82 63.82 61.49 61.60 540,483 -1.27(-2.02%)
Oct 09, 2020 63.93 64.83 62.63 62.87 625,700 -0.51(-0.80%)
Oct 08, 2020 65.33 65.96 62.59 63.38 662,291 -1.32(-2.04%)
Oct 07, 2020 63.75 65.71 63.49 64.70 508,010 +1.83(+2.91%)
Oct 06, 2020 64.68 65.58 62.65 62.87 807,538 -1.49(-2.32%)
Oct 05, 2020 62.86 64.89 62.85 64.36 549,901 +2.23(+3.59%)
Oct 02, 2020 59.00 63.69 58.98 62.13 769,700 +1.84(+3.05%)
Oct 01, 2020 59.53 60.43 58.74 60.29 700,906 +1.38(+2.34%)
Sep 30, 2020 58.77 60.37 58.37 58.91 1,205,601 +0.34(+0.58%)
Sep 29, 2020 59.72 60.13 58.08 58.57 670,741 -0.78(-1.31%)
Sep 28, 2020 59.91 60.77 58.77 59.35 720,213 +0.54(+0.92%)
Sep 25, 2020 58.58 60.37 58.13 58.81 708,500 +0.25(+0.43%)
Sep 24, 2020 58.16 59.99 57.66 58.56 868,820 -0.03(-0.05%)
Sep 23, 2020 61.88 62.80 58.55 58.59 1,162,449 -2.92(-4.75%)
Sep 22, 2020 59.00 61.92 58.70 61.51 1,137,007 +3.11(+5.33%)
Sep 21, 2020 58.21 58.64 56.50 58.40 846,332 -1.52(-2.54%)
Sep 18, 2020 61.76 61.76 58.85 59.92 1,155,000 -1.34(-2.19%)
Sep 17, 2020 60.87 61.95 60.24 61.26 655,619 -0.79(-1.27%)
Sep 16, 2020 61.04 63.06 60.49 62.05 1,141,516 +1.18(+1.94%)
Sep 15, 2020 63.45 64.39 60.79 60.87 689,339 -2.10(-3.33%)
Sep 14, 2020 61.32 63.28 60.88 62.97 647,366 +2.09(+3.43%)
Sep 11, 2020 62.52 62.67 60.25 60.88 919,700 -1.38(-2.22%)
Sep 10, 2020 60.61 62.95 60.31 62.26 1,225,888 +2.13(+3.54%)
Sep 09, 2020 60.22 60.57 58.28 60.13 1,048,484 +0.41(+0.69%)
Sep 08, 2020 58.41 61.47 57.10 59.72 860,812 +0.54(+0.91%)
Sep 04, 2020 61.37 61.48 56.79 59.18 823,800 -1.08(-1.79%)
Sep 03, 2020 63.72 64.02 59.61 60.26 824,926 -3.44(-5.40%)
Sep 02, 2020 64.45 64.57 62.38 63.70 654,428 -0.15(-0.23%)
Sep 01, 2020 61.64 63.91 61.25 63.85 744,772 +1.96(+3.17%)
Aug 31, 2020 62.32 62.32 61.32 61.89 782,642 -0.21(-0.34%)
Aug 28, 2020 61.91 62.76 61.33 62.10 496,600 +0.81(+1.32%)
Aug 27, 2020 61.74 62.61 60.91 61.29 892,379 -0.31(-0.50%)
Aug 26, 2020 61.49 62.77 61.29 61.60 586,051 -0.09(-0.15%)
Aug 25, 2020 63.38 63.60 60.65 61.69 1,240,221 -1.53(-2.42%)
Aug 24, 2020 63.06 64.02 62.64 63.22 537,539 +0.85(+1.36%)
Aug 21, 2020 62.62 63.37 61.86 62.37 919,000 -0.60(-0.95%)
Aug 20, 2020 63.83 64.36 62.92 62.97 494,039 -1.73(-2.67%)
Aug 19, 2020 64.79 65.34 64.40 64.70 716,467 -0.15(-0.23%)
Aug 18, 2020 65.46 65.84 64.71 64.85 642,312 -0.99(-1.50%)
Aug 17, 2020 64.93 66.09 64.36 65.84 640,075 +1.16(+1.79%)
Aug 14, 2020 64.37 65.38 64.00 64.68 473,800 -0.13(-0.20%)
Aug 13, 2020 63.26 65.69 63.00 64.81 781,582 +1.41(+2.22%)
Aug 12, 2020 64.66 64.66 63.08 63.40 789,666 -0.50(-0.78%)
Aug 11, 2020 65.05 65.43 63.43 63.90 1,415,559 -0.29(-0.45%)
Aug 10, 2020 64.37 65.93 63.67 64.19 911,500 +0.33(+0.52%)
Aug 07, 2020 64.73 65.55 62.42 63.86 1,260,400 -1.03(-1.59%)
Aug 06, 2020 68.35 68.60 64.64 64.89 1,002,457 -3.66(-5.34%)
Aug 05, 2020 68.28 69.37 67.79 68.55 522,147 +0.14(+0.20%)
Aug 04, 2020 69.00 69.60 67.33 68.41 820,107 -0.99(-1.43%)
Aug 03, 2020 67.43 70.03 66.88 69.40 1,093,651 +2.42(+3.61%)
Jul 31, 2020 69.40 69.48 65.71 66.98 1,448,300 -2.19(-3.17%)
Jul 30, 2020 71.31 73.99 68.65 69.17 2,357,422 -3.20(-4.42%)
Jul 29, 2020 71.02 72.47 70.87 72.37 1,219,267 +3.07(+4.43%)
Jul 28, 2020 70.00 71.12 69.23 69.30 823,421 -0.78(-1.11%)
Jul 27, 2020 67.22 70.16 66.79 70.08 757,510 +3.01(+4.49%)
Jul 24, 2020 67.14 67.29 66.01 67.07 600,400 -0.36(-0.53%)
Jul 23, 2020 69.42 71.26 66.38 67.43 1,557,008 -0.63(-0.93%)
Jul 22, 2020 66.42 68.35 66.42 68.06 650,871 +1.19(+1.78%)
Jul 21, 2020 67.05 67.95 66.45 66.87 806,656 +0.63(+0.95%)
Jul 20, 2020 66.50 67.05 65.10 66.24 612,537 -0.20(-0.30%)
Jul 17, 2020 67.33 67.50 66.02 66.44 424,700 -0.39(-0.58%)
Jul 16, 2020 67.02 67.40 66.12 66.83 364,283 -0.63(-0.93%)
Jul 15, 2020 67.86 68.37 66.89 67.46 779,847 +1.57(+2.38%)
Jul 14, 2020 63.47 65.99 61.82 65.89 677,280 +2.11(+3.31%)
Jul 13, 2020 65.00 66.03 63.45 63.78 786,056 -0.49(-0.76%)
Jul 10, 2020 62.60 64.82 62.20 64.27 618,600 +1.62(+2.59%)
Jul 09, 2020 64.48 64.99 62.27 62.65 533,483 -2.06(-3.18%)
Jul 08, 2020 64.05 64.76 63.57 64.71 603,759 +0.62(+0.97%)
Jul 07, 2020 65.35 65.63 64.09 64.09 569,544 -1.72(-2.61%)
Jul 06, 2020 66.90 66.98 65.27 65.81 720,642 +1.00(+1.54%)
Jul 02, 2020 65.61 66.48 63.89 64.81 670,300 +0.29(+0.45%)
Jul 01, 2020 64.21 65.18 63.61 64.52 830,401 +0.51(+0.80%)
Jun 30, 2020 62.87 64.69 62.68 64.01 807,434 +0.61(+0.96%)
Jun 29, 2020 62.32 64.68 60.80 63.40 987,718 +1.04(+1.67%)
Jun 26, 2020 63.25 63.93 62.06 62.36 1,477,000 -1.61(-2.52%)
Jun 25, 2020 61.84 64.02 61.54 63.97 1,194,477 +1.83(+2.94%)
Jun 24, 2020 63.00 63.19 60.47 62.14 1,184,179 -1.52(-2.39%)
Jun 23, 2020 63.77 64.48 62.73 63.66 1,325,224 +0.75(+1.19%)
Jun 22, 2020 60.25 63.00 59.20 62.91 929,832 +2.83(+4.71%)
Jun 19, 2020 61.01 61.40 59.47 60.08 1,617,300 +0.10(+0.17%)
Jun 18, 2020 60.07 60.95 59.82 59.98 959,585 -0.91(-1.49%)
Jun 17, 2020 60.87 61.93 59.88 60.89 1,305,657 +0.54(+0.89%)
Jun 16, 2020 60.91 61.31 58.89 60.35 810,850 +2.32(+4.00%)
Jun 15, 2020 54.50 58.04 53.73 58.03 729,384 +1.04(+1.82%)
Jun 12, 2020 57.48 58.61 54.66 56.99 804,400 +2.00(+3.64%)
Jun 11, 2020 56.46 57.04 54.70 54.99 1,079,328 -4.59(-7.70%)
Jun 10, 2020 62.66 62.68 59.00 59.58 1,083,445 -3.05(-4.87%)
Jun 09, 2020 61.75 63.40 59.70 62.63 1,059,981 -0.62(-0.98%)
Jun 08, 2020 63.01 64.91 62.33 63.25 990,346 +1.69(+2.75%)
Jun 05, 2020 66.53 67.39 61.09 61.56 1,093,000 -1.96(-3.09%)
Jun 04, 2020 61.64 63.60 60.25 63.52 1,026,983 +1.55(+2.50%)
Jun 03, 2020 58.82 62.20 58.76 61.97 1,391,288 +4.45(+7.74%)
Jun 02, 2020 57.98 58.74 57.46 57.52 631,161 +0.59(+1.04%)
Jun 01, 2020 55.35 57.47 54.78 56.93 633,560 +1.92(+3.49%)
May 29, 2020 57.12 57.26 54.27 55.01 1,128,300 -2.40(-4.18%)
May 28, 2020 59.53 59.53 57.00 57.41 996,734 -0.87(-1.49%)
May 27, 2020 59.36 59.51 56.88 58.28 1,293,497 +1.20(+2.10%)
May 26, 2020 56.38 57.51 54.94 57.08 1,571,875 +3.89(+7.31%)
May 22, 2020 53.51 53.89 52.56 53.19 680,900 -0.39(-0.73%)
May 21, 2020 53.76 54.86 53.29 53.58 987,752 -0.18(-0.33%)
May 20, 2020 53.50 54.91 52.62 53.76 665,694 +0.66(+1.24%)
May 19, 2020 53.02 55.18 52.57 53.10 952,504 -0.58(-1.08%)
May 18, 2020 53.63 54.99 52.39 53.68 1,638,364 +3.10(+6.13%)
May 15, 2020 45.49 51.22 44.96 50.58 2,379,700 +4.62(+10.05%)
May 14, 2020 43.70 45.98 42.78 45.96 1,432,414 +0.80(+1.77%)
May 13, 2020 46.35 46.77 44.16 45.16 938,767 -1.57(-3.36%)
May 12, 2020 50.36 50.89 46.73 46.73 775,408 -3.41(-6.80%)
May 11, 2020 49.02 50.64 47.07 50.14 1,152,368 +0.10(+0.20%)
May 08, 2020 47.15 50.38 46.32 50.04 1,281,500 +4.36(+9.54%)
May 07, 2020 46.06 46.96 45.22 45.68 596,570 +0.58(+1.29%)
May 06, 2020 46.14 46.22 44.92 45.10 651,155 -0.49(-1.07%)
May 05, 2020 45.30 47.10 45.00 45.59 881,492 +1.50(+3.40%)
May 04, 2020 43.78 45.81 42.84 44.09 802,103 -0.07(-0.16%)
May 01, 2020 46.47 46.48 43.09 44.16 950,100 -3.56(-7.46%)
Apr 30, 2020 48.75 49.28 47.10 47.72 1,343,491 -1.00(-2.05%)
Apr 29, 2020 47.92 50.29 47.48 48.72 1,370,834 +2.34(+5.05%)
Apr 28, 2020 47.37 48.12 45.19 46.38 839,920 +0.32(+0.69%)
Apr 27, 2020 43.77 46.48 43.42 46.06 1,045,889 +2.83(+6.55%)
Apr 24, 2020 43.32 44.51 41.19 43.23 1,418,400 +1.05(+2.49%)
Apr 23, 2020 38.65 43.47 37.92 42.18 3,076,477 +4.22(+11.12%)
Apr 22, 2020 37.26 38.29 36.54 37.96 628,146 +0.80(+2.15%)
Apr 21, 2020 37.00 37.46 36.23 37.16 603,121 -0.72(-1.90%)
Apr 20, 2020 37.78 38.87 36.85 37.88 836,361 -0.98(-2.52%)
Apr 17, 2020 37.49 39.08 36.78 38.86 858,300 +3.15(+8.82%)
Apr 16, 2020 35.53 35.82 34.09 35.71 674,379 +0.19(+0.53%)
Apr 15, 2020 35.86 36.33 34.41 35.52 668,299 -2.45(-6.45%)
Apr 14, 2020 36.35 38.46 35.91 37.97 1,004,723 +2.62(+7.41%)
Apr 13, 2020 37.90 38.01 34.72 35.35 638,603 -2.89(-7.56%)
Apr 09, 2020 35.23 39.48 34.50 38.24 1,826,500 +3.87(+11.26%)
Apr 08, 2020 30.65 35.34 30.07 34.37 1,119,174 +4.08(+13.47%)
Apr 07, 2020 31.51 33.00 30.11 30.29 1,532,130 +0.95(+3.24%)
Apr 06, 2020 28.24 30.12 28.23 29.34 1,530,775 +2.63(+9.85%)
Apr 03, 2020 29.29 29.92 25.61 26.71 1,147,300 -2.84(-9.61%)
Apr 02, 2020 30.15 31.52 28.80 29.55 1,376,727 -1.71(-5.47%)
Apr 01, 2020 33.52 34.11 30.99 31.26 1,969,919 -4.11(-11.62%)
Mar 31, 2020 35.48 35.87 33.69 35.37 1,109,712 -0.57(-1.59%)
Mar 30, 2020 35.63 36.31 34.96 35.94 766,740 +0.31(+0.87%)
Mar 27, 2020 35.66 37.17 34.27 35.63 864,900 -1.87(-4.99%)
Mar 26, 2020 35.80 38.38 35.59 37.50 1,062,083 +2.35(+6.69%)
Mar 25, 2020 31.89 37.33 30.83 35.15 1,583,036 +4.01(+12.88%)
Mar 24, 2020 29.11 31.55 28.11 31.14 1,714,339 +4.19(+15.55%)
Mar 23, 2020 27.28 28.57 25.22 26.95 1,578,878 -0.47(-1.71%)
Mar 20, 2020 32.00 33.06 27.18 27.42 1,944,600 -3.86(-12.34%)
Mar 19, 2020 27.98 32.22 26.18 31.28 1,512,271 +3.08(+10.92%)
Mar 18, 2020 28.05 30.14 26.37 28.20 1,440,402 -1.80(-6.00%)
Mar 17, 2020 33.25 33.75 29.35 30.00 1,522,917 -2.90(-8.81%)
Mar 16, 2020 36.22 38.30 32.52 32.90 1,086,119 -8.71(-20.93%)
Mar 13, 2020 39.15 41.68 36.01 41.61 1,052,300 +4.94(+13.47%)
Mar 12, 2020 35.85 38.37 35.17 36.67 965,341 -5.09(-12.19%)
Mar 11, 2020 42.98 44.09 41.23 41.76 764,678 -2.75(-6.18%)
Mar 10, 2020 43.92 44.71 40.96 44.51 1,256,269 +2.41(+5.72%)
Mar 09, 2020 43.75 45.44 42.01 42.10 1,109,064 -6.72(-13.76%)
Mar 06, 2020 47.94 50.00 47.82 48.82 1,076,300 -0.97(-1.95%)
Mar 05, 2020 53.22 53.41 49.45 49.79 1,017,694 -5.27(-9.57%)
Mar 04, 2020 54.51 55.13 52.99 55.06 559,365 +1.39(+2.59%)
Mar 03, 2020 55.31 56.27 52.52 53.67 1,212,606 -0.36(-0.67%)
Mar 02, 2020 53.39 54.16 52.41 54.03 988,733 +0.83(+1.56%)
Feb 28, 2020 51.74 53.87 51.15 53.20 997,500 -1.08(-1.99%)
Feb 27, 2020 56.55 57.49 54.26 54.28 718,799 -3.85(-6.62%)
Feb 26, 2020 59.12 59.75 58.06 58.13 765,248 -0.58(-0.99%)
Feb 25, 2020 60.71 60.74 58.40 58.71 725,037 -1.92(-3.17%)
Feb 24, 2020 61.01 61.65 60.34 60.63 691,021 -3.08(-4.83%)
Feb 21, 2020 65.37 65.37 63.70 63.71 465,600 -2.05(-3.12%)
Feb 20, 2020 64.73 65.86 64.73 65.76 563,313 +0.99(+1.53%)
Feb 19, 2020 65.00 65.08 64.54 64.77 440,129 -0.14(-0.22%)
Feb 18, 2020 65.35 65.35 64.50 64.91 395,144 -0.02(-0.03%)
Feb 14, 2020 64.92 65.18 64.52 64.93 330,300 +0.21(+0.32%)
Feb 13, 2020 65.00 65.31 64.51 64.72 503,548 -0.77(-1.18%)
Feb 12, 2020 65.00 66.32 64.85 65.49 607,291 +1.51(+2.36%)
Feb 11, 2020 63.48 64.21 63.23 63.98 832,250 +0.97(+1.54%)
Feb 10, 2020 61.40 63.03 61.11 63.01 499,528 +1.45(+2.36%)
Feb 07, 2020 61.93 62.37 61.08 61.56 615,500 -0.88(-1.41%)
Feb 06, 2020 63.09 63.42 62.06 62.44 582,102 -0.49(-0.78%)
Feb 05, 2020 62.04 63.05 61.99 62.93 421,305 +1.72(+2.81%)
Feb 04, 2020 63.26 63.35 61.16 61.21 965,780 -1.03(-1.65%)
Feb 03, 2020 63.33 64.25 61.94 62.24 745,570 -0.61(-0.97%)
Jan 31, 2020 63.03 64.89 62.39 62.85 1,291,200 -0.08(-0.13%)
Jan 30, 2020 64.26 64.83 61.78 62.93 1,425,993 -0.01(-0.02%)
Jan 29, 2020 62.90 63.36 62.33 62.94 793,725 +0.30(+0.48%)
Jan 28, 2020 61.56 62.76 61.55 62.64 453,715 +1.36(+2.22%)
Jan 27, 2020 61.00 61.65 60.50 61.28 1,081,074 -1.16(-1.86%)
Jan 24, 2020 62.82 63.36 61.84 62.44 710,400 -0.37(-0.59%)
Jan 23, 2020 60.60 62.92 60.55 62.81 1,161,351 +2.73(+4.54%)
Jan 22, 2020 58.92 60.19 58.41 60.08 866,703 +1.26(+2.14%)
Jan 21, 2020 58.61 59.16 58.50 58.82 417,369 +0.07(+0.12%)
Jan 17, 2020 59.50 59.53 58.73 58.75 414,000 -0.54(-0.91%)
Jan 16, 2020 60.00 60.59 59.07 59.29 479,944 -0.05(-0.08%)
Jan 15, 2020 58.96 59.54 58.92 59.34 411,750 +0.24(+0.41%)
Jan 14, 2020 58.00 59.53 57.94 59.10 467,918 +1.02(+1.76%)
Jan 13, 2020 56.81 58.09 56.65 58.08 653,791 +1.27(+2.24%)
Jan 10, 2020 57.83 57.92 56.64 56.81 523,600 -0.92(-1.59%)
Jan 09, 2020 58.07 58.09 57.49 57.73 361,367 -0.04(-0.07%)
Jan 08, 2020 57.26 58.07 57.26 57.77 369,475 +0.48(+0.84%)
Jan 07, 2020 57.86 58.43 57.20 57.29 617,414 -0.87(-1.50%)
Jan 06, 2020 58.37 58.81 57.62 58.16 790,101 -0.84(-1.42%)
Jan 03, 2020 59.10 59.26 58.59 59.00 400,500 -1.00(-1.67%)
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.