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

Hashicorp Inc Cl A (NY: HCP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 31.46 31.50 30.92 31.35 3,689,171 -0.16(-0.51%)
Apr 27, 2017 31.95 31.47 31.51 3,969,740 -0.12(-0.38%)
Apr 26, 2017 31.93 31.98 31.54 31.63 3,608,776 -0.41(-1.28%)
Apr 25, 2017 32.00 32.16 31.86 32.04 3,678,206 +0.03(+0.09%)
Apr 24, 2017 32.53 32.55 31.35 32.01 5,106,657 -0.49(-1.51%)
Apr 21, 2017 32.43 32.60 32.35 32.50 3,065,510 -0.02(-0.06%)
Apr 20, 2017 32.44 32.72 32.30 32.52 2,378,242 +0.12(+0.37%)
Apr 19, 2017 32.77 32.78 32.28 32.40 4,623,176 -0.39(-1.19%)
Apr 18, 2017 32.27 32.80 32.17 32.79 4,965,662 +0.52(+1.61%)
Apr 17, 2017 32.02 32.27 31.90 32.27 2,785,709 +0.37(+1.16%)
Apr 13, 2017 31.94 32.12 31.80 31.90 2,610,718 +0.00(+0.00%)
Apr 12, 2017 31.76 31.93 31.69 31.90 2,373,185 +0.09(+0.28%)
Apr 11, 2017 31.72 31.90 31.61 31.81 3,862,813 -0.10(-0.31%)
Apr 10, 2017 31.79 31.98 31.72 31.91 3,118,834 +0.12(+0.38%)
Apr 07, 2017 31.49 31.87 31.34 31.79 6,028,278 +0.39(+1.24%)
Apr 06, 2017 31.11 31.44 30.90 31.40 4,053,047 +0.26(+0.83%)
Apr 05, 2017 31.06 31.16 30.82 31.14 7,767,875 +0.09(+0.29%)
Apr 04, 2017 31.22 31.36 30.98 31.05 5,830,869 -0.05(-0.16%)
Apr 03, 2017 31.39 31.41 30.83 31.10 5,670,993 -0.18(-0.58%)
Mar 31, 2017 31.03 31.38 31.01 31.28 3,792,328 +0.29(+0.94%)
Mar 30, 2017 31.02 31.06 30.57 30.99 3,509,651 -0.03(-0.10%)
Mar 29, 2017 31.00 31.12 30.81 31.02 2,577,822 +0.02(+0.06%)
Mar 28, 2017 30.81 31.05 30.63 31.00 3,061,530 +0.21(+0.68%)
Mar 27, 2017 30.41 31.09 30.41 30.79 5,362,445 +0.18(+0.59%)
Mar 24, 2017 30.73 30.80 30.54 30.61 5,256,585 +0.04(+0.13%)
Mar 23, 2017 30.44 30.87 30.44 30.57 7,918,638 +0.08(+0.26%)
Mar 22, 2017 30.11 30.65 30.05 30.49 7,017,073 +0.48(+1.60%)
Mar 21, 2017 30.25 30.30 29.92 30.01 4,782,872 -0.16(-0.53%)
Mar 20, 2017 30.42 30.48 30.08 30.17 2,659,252 +0.05(+0.17%)
Mar 17, 2017 30.03 30.41 29.92 30.12 4,622,429 +0.10(+0.33%)
Mar 16, 2017 30.01 30.23 29.87 30.02 2,618,029 -0.06(-0.20%)
Mar 15, 2017 29.69 30.24 29.58 30.08 3,854,092 +0.57(+1.93%)
Mar 14, 2017 29.72 29.79 29.41 29.51 3,089,360 -0.27(-0.91%)
Mar 13, 2017 29.83 30.00 29.56 29.78 3,476,586 +0.02(+0.07%)
Mar 10, 2017 29.75 30.30 29.53 29.76 3,360,685 +0.01(+0.03%)
Mar 09, 2017 30.35 30.47 29.59 29.75 2,532,544 -0.61(-2.01%)
Mar 08, 2017 31.06 31.06 30.31 30.36 2,939,583 -0.94(-3.00%)
Mar 07, 2017 31.36 31.43 30.97 31.30 3,883,738 -0.20(-0.63%)
Mar 06, 2017 32.05 32.16 31.39 31.50 3,538,524 -0.70(-2.17%)
Mar 03, 2017 32.04 32.25 31.60 32.20 3,525,704 +0.09(+0.28%)
Mar 02, 2017 32.14 32.26 31.77 32.11 3,166,917 -0.09(-0.28%)
Mar 01, 2017 32.59 32.59 32.15 32.20 3,902,307 -0.59(-1.80%)
Feb 28, 2017 32.75 32.97 32.60 32.79 4,523,047 +0.06(+0.18%)
Feb 27, 2017 32.73 32.90 32.57 32.73 3,066,635 +0.09(+0.28%)
Feb 24, 2017 32.04 32.69 31.95 32.64 3,834,950 +0.51(+1.59%)
Feb 23, 2017 31.78 32.16 31.64 32.13 2,589,202 +0.49(+1.55%)
Feb 22, 2017 31.48 31.91 31.43 31.64 4,138,631 +0.24(+0.76%)
Feb 21, 2017 31.00 31.51 30.74 31.40 3,314,164 +0.33(+1.06%)
Feb 17, 2017 31.07 31.07 31.07 0 +0.09(+0.29%)
Feb 16, 2017 30.50 31.29 30.50 30.98 3,035,762 +0.56(+1.84%)
Feb 15, 2017 30.32 30.46 29.86 30.42 2,894,593 +0.01(+0.03%)
Feb 14, 2017 30.73 30.83 30.22 30.41 2,640,497 -0.44(-1.43%)
Feb 13, 2017 30.50 30.92 30.31 30.85 2,809,224 +0.15(+0.49%)
Feb 10, 2017 30.61 30.80 30.55 30.70 3,180,285 +0.02(+0.07%)
Feb 09, 2017 30.91 31.06 30.62 30.68 4,713,452 -0.23(-0.74%)
Feb 08, 2017 30.86 31.13 30.77 30.91 2,260,636 +0.16(+0.52%)
Feb 07, 2017 31.00 31.09 30.68 30.75 3,173,194 -0.17(-0.55%)
Feb 06, 2017 30.75 30.93 30.54 30.92 3,455,020 +0.17(+0.55%)
Feb 03, 2017 30.80 31.00 30.58 30.75 3,843,761 +0.05(+0.16%)
Feb 02, 2017 30.00 30.72 29.88 30.70 4,155,206 +0.66(+2.20%)
Feb 01, 2017 30.33 30.63 29.81 30.04 5,473,939 -0.28(-0.92%)
Jan 31, 2017 30.14 30.77 29.76 30.32 23,569,804 +0.25(+0.83%)
Jan 30, 2017 29.59 30.13 29.36 30.07 6,767,951 +0.51(+1.73%)
Jan 27, 2017 29.67 29.72 29.39 29.56 4,119,380 -0.04(-0.14%)
Jan 26, 2017 29.94 30.07 29.53 29.60 5,315,576 -0.28(-0.94%)
Jan 25, 2017 30.50 30.61 29.68 29.88 6,138,855 -0.36(-1.19%)
Jan 24, 2017 30.34 30.48 30.03 30.24 3,119,309 -0.09(-0.30%)
Jan 23, 2017 30.11 30.36 29.96 30.33 2,467,184 +0.26(+0.86%)
Jan 20, 2017 29.95 30.15 29.87 30.07 3,125,078 +0.11(+0.37%)
Jan 19, 2017 30.41 30.41 29.75 29.96 4,535,313 -0.59(-1.93%)
Jan 18, 2017 30.55 30.91 30.53 30.55 3,027,653 -0.13(-0.42%)
Jan 17, 2017 30.33 30.73 30.33 30.68 2,849,139 +0.46(+1.52%)
Jan 13, 2017 30.22 30.22 30.22 0 -0.19(-0.62%)
Jan 12, 2017 30.40 30.50 29.99 30.41 2,942,681 +0.01(+0.03%)
Jan 11, 2017 30.10 30.48 29.97 30.40 5,660,024 +0.35(+1.16%)
Jan 10, 2017 30.71 30.75 29.95 30.05 4,303,000 -0.76(-2.47%)
Jan 09, 2017 31.23 31.35 30.81 30.81 4,373,517 -0.41(-1.31%)
Jan 06, 2017 31.13 31.48 30.62 31.22 5,003,807 +0.07(+0.22%)
Jan 05, 2017 30.55 31.26 30.25 31.15 4,948,866 +0.71(+2.33%)
Jan 04, 2017 29.89 30.57 29.81 30.44 5,343,094 +0.66(+2.22%)
Jan 03, 2017 29.88 29.92 29.52 29.78 3,083,541 +0.06(+0.20%)
Dec 30, 2016 29.72 29.72 29.72 0 +0.36(+1.23%)
Dec 29, 2016 29.10 29.47 28.95 29.36 3,977,153 +0.35(+1.21%)
Dec 28, 2016 29.40 29.40 28.80 29.01 3,727,232 -0.36(-1.23%)
Dec 27, 2016 29.26 29.49 29.15 29.37 2,449,557 +0.11(+0.38%)
Dec 23, 2016 29.26 29.26 29.26 0 +0.08(+0.27%)
Dec 22, 2016 29.34 29.43 28.89 29.18 3,367,665 -0.19(-0.65%)
Dec 21, 2016 30.02 30.29 29.33 29.37 2,778,250 -0.65(-2.17%)
Dec 20, 2016 30.21 30.42 29.81 30.02 3,538,107 -0.28(-0.92%)
Dec 19, 2016 29.41 30.43 29.41 30.30 4,574,482 +1.16(+3.98%)
Dec 16, 2016 28.46 29.26 28.41 29.14 8,264,271 +0.73(+2.57%)
Dec 15, 2016 28.97 29.05 28.30 28.41 7,020,722 -0.60(-2.07%)
Dec 14, 2016 30.40 30.46 28.97 29.01 6,635,751 -1.38(-4.54%)
Dec 13, 2016 30.55 30.68 30.04 30.39 4,821,850 +0.04(+0.13%)
Dec 12, 2016 29.91 30.36 29.73 30.35 4,224,629 +0.31(+1.03%)
Dec 09, 2016 30.19 30.58 29.95 30.04 4,324,442 -0.07(-0.23%)
Dec 08, 2016 29.87 30.43 29.70 30.11 4,606,975 -0.02(-0.07%)
Dec 07, 2016 29.55 30.19 29.50 30.13 3,792,246 +0.70(+2.38%)
Dec 06, 2016 29.28 29.63 29.19 29.43 3,374,450 +0.20(+0.68%)
Dec 05, 2016 29.15 29.26 28.83 29.23 3,194,474 +0.15(+0.52%)
Dec 02, 2016 28.76 29.46 28.76 29.08 2,709,346 +0.47(+1.64%)
Dec 01, 2016 29.33 29.35 28.42 28.61 4,239,792 -0.92(-3.12%)
Nov 30, 2016 29.33 29.67 29.01 29.53 5,586,518 -0.07(-0.24%)
Nov 29, 2016 29.38 29.90 29.33 29.60 4,169,214 +0.22(+0.75%)
Nov 28, 2016 29.25 29.78 29.20 29.38 4,245,067 +0.12(+0.41%)
Nov 25, 2016 29.59 29.65 29.13 29.26 2,109,091 -0.25(-0.85%)
Nov 23, 2016 29.51 29.51 29.51 0 +0.11(+0.37%)
Nov 22, 2016 29.03 29.43 28.55 29.40 3,896,923 +0.73(+2.55%)
Nov 21, 2016 29.02 29.33 28.60 28.67 3,471,897 -0.01(-0.03%)
Nov 18, 2016 28.78 28.94 28.48 28.68 3,052,653 -0.08(-0.28%)
Nov 17, 2016 29.21 29.35 28.67 28.76 2,695,047 -0.56(-1.91%)
Nov 16, 2016 29.34 29.61 29.07 29.32 2,261,120 -0.09(-0.31%)
Nov 15, 2016 29.51 29.96 28.98 29.41 4,668,698 +0.01(+0.03%)
Nov 14, 2016 27.98 29.51 27.85 29.40 5,546,027 +1.30(+4.63%)
Nov 11, 2016 27.85 28.41 27.85 28.10 4,526,285 +0.16(+0.57%)
Nov 10, 2016 28.66 28.79 27.61 27.94 7,930,487 -0.89(-3.09%)
Nov 09, 2016 28.76 29.38 28.09 28.83 6,493,594 -0.88(-2.96%)
Nov 08, 2016 29.82 29.84 29.27 29.71 4,476,953 -0.55(-1.82%)
Nov 07, 2016 29.94 30.28 29.66 30.26 5,102,050 +0.74(+2.51%)
Nov 04, 2016 28.77 29.57 28.61 29.52 7,522,357 +0.85(+2.96%)
Nov 03, 2016 29.23 29.23 28.39 28.67 6,362,945 -0.56(-1.92%)
Nov 02, 2016 30.41 30.45 29.22 29.23 6,656,556 -1.24(-4.07%)
Nov 01, 2016 30.95 32.32 30.25 30.47 10,682,701 -3.78(-11.04%)
Oct 31, 2016 34.27 34.45 34.13 34.25 5,307,394 +0.11(+0.32%)
Oct 28, 2016 34.21 34.46 34.06 34.14 3,324,457 +0.06(+0.18%)
Oct 27, 2016 35.00 35.00 34.02 34.08 3,996,162 -0.99(-2.82%)
Oct 26, 2016 35.54 35.62 34.87 35.07 3,815,023 -0.52(-1.46%)
Oct 25, 2016 36.13 36.15 35.58 35.59 3,194,840 -0.49(-1.36%)
Oct 24, 2016 36.09 36.52 35.80 36.08 2,855,849 +0.23(+0.64%)
Oct 21, 2016 36.38 36.60 35.77 35.85 4,302,719 -0.81(-2.21%)
Oct 20, 2016 36.77 36.99 36.57 36.66 2,378,123 -0.19(-0.52%)
Oct 19, 2016 36.71 37.35 36.60 36.85 2,909,013 +0.16(+0.44%)
Oct 18, 2016 36.56 37.09 36.38 36.69 2,473,668 +0.37(+1.02%)
Oct 17, 2016 36.26 36.63 36.09 36.32 2,529,854 +0.08(+0.22%)
Oct 14, 2016 36.47 36.67 36.13 36.24 1,634,999 -0.23(-0.63%)
Oct 13, 2016 35.93 36.65 35.76 36.47 2,851,180 +0.38(+1.05%)
Oct 12, 2016 35.72 36.12 35.63 36.09 2,200,423 +0.34(+0.95%)
Oct 11, 2016 35.96 36.14 35.53 35.75 2,083,220 -0.31(-0.86%)
Oct 10, 2016 35.95 36.29 35.90 36.06 1,434,608 +0.15(+0.42%)
Oct 07, 2016 36.11 36.70 35.85 35.91 2,707,135 -0.04(-0.11%)
Oct 06, 2016 36.18 36.39 35.68 35.95 2,583,897 -0.36(-0.99%)
Oct 05, 2016 36.97 37.19 36.06 36.31 2,929,889 -0.53(-1.44%)
Oct 04, 2016 37.76 37.81 36.46 36.84 4,279,993 -0.77(-2.05%)
Oct 03, 2016 37.78 38.09 37.51 37.61 3,043,369 -0.34(-0.90%)
Sep 30, 2016 38.82 39.10 37.92 37.95 4,063,911 -0.59(-1.53%)
Sep 29, 2016 39.17 39.32 38.52 38.54 2,920,798 -0.80(-2.03%)
Sep 28, 2016 38.92 39.37 38.81 39.34 2,093,515 +0.58(+1.50%)
Sep 27, 2016 39.60 39.61 38.66 38.76 3,709,486 -0.84(-2.12%)
Sep 26, 2016 39.12 39.70 39.04 39.60 3,432,198 +0.32(+0.81%)
Sep 23, 2016 38.81 39.53 38.46 39.28 3,202,143 +0.37(+0.95%)
Sep 22, 2016 38.40 38.98 38.33 38.91 2,910,589 +0.76(+1.99%)
Sep 21, 2016 37.63 38.21 37.12 38.15 2,588,861 +0.51(+1.35%)
Sep 20, 2016 37.73 37.95 37.54 37.64 2,531,551 +0.20(+0.53%)
Sep 19, 2016 37.31 37.51 37.21 37.44 2,643,731 +0.28(+0.75%)
Sep 16, 2016 36.88 37.22 36.65 37.16 4,296,804 +0.13(+0.35%)
Sep 15, 2016 36.89 37.21 36.65 37.03 2,387,086 +0.09(+0.24%)
Sep 14, 2016 37.12 37.32 36.69 36.94 2,999,996 -0.01(-0.03%)
Sep 13, 2016 37.90 38.01 36.81 36.95 3,853,931 -1.15(-3.02%)
Sep 12, 2016 37.90 38.45 37.67 38.10 5,210,847 -0.03(-0.08%)
Sep 09, 2016 39.19 39.19 37.82 38.13 6,581,048 -1.47(-3.71%)
Sep 08, 2016 40.08 40.08 39.38 39.60 7,247,472 -0.73(-1.81%)
Sep 07, 2016 40.02 40.43 39.98 40.33 3,140,098 +0.20(+0.50%)
Sep 06, 2016 39.18 40.15 39.01 40.13 3,650,044 +1.05(+2.69%)
Sep 02, 2016 38.91 39.08 39.08 39.08 1,959,000 +0.28(+0.72%)
Sep 01, 2016 39.35 39.39 38.59 38.80 2,668,167 -0.53(-1.35%)
Aug 31, 2016 39.43 39.59 39.10 39.33 3,067,950 -0.09(-0.23%)
Aug 30, 2016 39.23 39.44 38.87 39.42 2,187,663 +0.29(+0.74%)
Aug 29, 2016 38.74 39.38 38.74 39.13 1,869,769 +0.39(+1.01%)
Aug 26, 2016 39.67 39.79 38.43 38.74 2,944,714 -0.84(-2.12%)
Aug 25, 2016 39.46 39.90 39.37 39.58 1,728,679 +0.12(+0.30%)
Aug 24, 2016 39.79 39.92 39.23 39.46 1,567,750 -0.32(-0.80%)
Aug 23, 2016 39.63 39.99 39.47 39.78 2,403,030 +0.36(+0.91%)
Aug 22, 2016 39.48 39.71 39.24 39.42 3,575,612 -0.05(-0.13%)
Aug 19, 2016 39.72 39.96 39.26 39.47 4,020,665 -0.37(-0.93%)
Aug 18, 2016 39.49 39.96 39.49 39.84 3,992,844 +0.23(+0.58%)
Aug 17, 2016 39.31 39.74 39.02 39.61 5,660,115 +0.38(+0.97%)
Aug 16, 2016 39.30 39.35 39.05 39.23 4,875,548 -0.26(-0.66%)
Aug 15, 2016 39.13 39.51 39.06 39.49 3,807,247 +0.36(+0.92%)
Aug 12, 2016 38.62 39.48 38.56 39.13 2,668,372 +0.57(+1.48%)
Aug 11, 2016 39.49 39.60 38.34 38.56 4,229,031 -0.94(-2.38%)
Aug 10, 2016 39.08 39.87 39.08 39.50 4,581,424 +0.55(+1.41%)
Aug 09, 2016 38.49 39.12 38.00 38.95 4,504,669 +0.51(+1.33%)
Aug 08, 2016 38.44 38.68 38.27 38.44 2,026,001 +0.03(+0.08%)
Aug 05, 2016 38.50 38.69 38.30 38.41 1,855,528 -0.09(-0.23%)
Aug 04, 2016 38.43 38.58 38.18 38.50 2,339,113 -0.59(-1.51%)
Aug 03, 2016 39.00 39.13 38.40 39.09 2,662,977 +0.13(+0.33%)
Aug 02, 2016 39.34 39.47 38.82 38.96 2,464,179 -0.49(-1.24%)
Aug 01, 2016 39.23 39.48 39.02 39.45 2,290,773 +0.22(+0.56%)
Jul 29, 2016 39.05 39.60 39.04 39.23 4,811,095 +0.21(+0.54%)
Jul 28, 2016 38.69 39.18 38.37 39.02 3,320,497 +0.35(+0.91%)
Jul 27, 2016 38.79 38.86 38.32 38.67 2,777,263 -0.15(-0.39%)
Jul 26, 2016 38.88 38.98 38.62 38.82 3,180,832 -0.26(-0.67%)
Jul 25, 2016 38.90 39.08 38.60 39.08 2,803,969 +0.18(+0.46%)
Jul 22, 2016 38.46 39.00 38.38 38.90 2,622,250 +0.35(+0.91%)
Jul 21, 2016 38.23 38.71 38.09 38.55 3,180,903 +0.21(+0.55%)
Jul 20, 2016 38.08 38.34 37.85 38.34 3,472,556 +0.21(+0.55%)
Jul 19, 2016 37.50 38.17 37.33 38.13 2,919,117 +0.76(+2.03%)
Jul 18, 2016 37.47 37.60 37.16 37.37 2,799,506 -0.06(-0.16%)
Jul 15, 2016 36.97 37.50 36.78 37.43 3,757,192 +0.48(+1.30%)
Jul 14, 2016 37.28 37.34 36.66 36.95 2,530,190 -0.48(-1.28%)
Jul 13, 2016 37.14 37.43 36.63 37.43 3,416,767 +0.40(+1.08%)
Jul 12, 2016 36.59 37.30 36.44 37.03 5,675,477 +0.49(+1.34%)
Jul 11, 2016 36.00 36.66 35.79 36.54 4,077,990 +0.60(+1.67%)
Jul 08, 2016 35.38 35.94 35.06 35.94 4,030,116 +1.06(+3.04%)
Jul 07, 2016 35.42 35.50 34.56 34.88 3,553,982 -0.65(-1.83%)
Jul 06, 2016 35.62 35.77 35.12 35.53 2,768,503 -0.20(-0.56%)
Jul 05, 2016 35.30 35.74 35.21 35.73 3,400,030 +0.41(+1.16%)
Jul 01, 2016 35.48 35.32 35.32 35.32 2,349,400 -0.06(-0.17%)
Jun 30, 2016 35.46 35.58 34.83 35.38 3,531,159 +0.01(+0.03%)
Jun 29, 2016 35.04 35.62 34.98 35.37 3,731,136 +0.40(+1.14%)
Jun 28, 2016 34.43 34.98 34.22 34.97 4,898,990 +0.79(+2.31%)
Jun 27, 2016 34.07 34.31 33.60 34.18 4,699,600 -0.05(-0.15%)
Jun 24, 2016 33.54 34.98 33.42 34.23 5,904,724 +0.12(+0.35%)
Jun 23, 2016 34.26 34.62 33.94 34.11 3,734,273 +0.06(+0.18%)
Jun 22, 2016 33.74 34.39 33.73 34.05 5,045,065 -0.96(-2.74%)
Jun 21, 2016 34.98 35.17 34.77 35.01 2,957,892 +0.14(+0.40%)
Jun 20, 2016 35.34 35.43 34.86 34.87 3,916,840 -0.31(-0.88%)
Jun 17, 2016 34.91 35.32 34.77 35.18 4,685,921 +0.24(+0.69%)
Jun 16, 2016 34.70 34.98 34.65 34.94 2,730,543 +0.14(+0.40%)
Jun 15, 2016 34.51 35.12 34.51 34.80 3,071,824 +0.30(+0.87%)
Jun 14, 2016 34.56 34.69 34.31 34.50 2,630,020 -0.09(-0.26%)
Jun 13, 2016 34.43 34.98 34.43 34.59 2,432,488 +0.16(+0.46%)
Jun 10, 2016 34.28 34.50 34.15 34.43 2,188,710 -0.05(-0.15%)
Jun 09, 2016 34.34 34.51 34.07 34.48 2,013,761 +0.11(+0.32%)
Jun 08, 2016 34.00 34.39 33.76 34.37 2,400,216 +0.31(+0.91%)
Jun 07, 2016 33.44 34.17 33.44 34.06 2,896,832 +0.64(+1.92%)
Jun 06, 2016 33.60 33.75 33.06 33.42 2,501,668 -0.15(-0.45%)
Jun 03, 2016 33.52 34.00 33.36 33.57 2,720,061 +0.20(+0.60%)
Jun 02, 2016 33.03 33.38 32.84 33.37 1,944,796 +0.26(+0.79%)
Jun 01, 2016 32.77 33.14 32.71 33.11 2,860,156 +0.24(+0.73%)
May 31, 2016 33.04 33.10 32.62 32.87 8,894,094 -0.17(-0.51%)
May 27, 2016 32.69 33.04 33.04 33.04 2,098,100 +0.36(+1.10%)
May 26, 2016 32.62 32.87 32.46 32.68 2,052,622 +0.10(+0.31%)
May 25, 2016 32.60 32.70 31.98 32.58 2,959,781 +0.02(+0.06%)
May 24, 2016 32.72 33.00 32.48 32.56 3,518,265 +0.10(+0.31%)
May 23, 2016 32.40 32.68 32.12 32.46 2,494,627 +0.12(+0.37%)
May 20, 2016 32.48 32.54 32.09 32.34 2,762,556 +0.08(+0.25%)
May 19, 2016 32.22 32.44 31.99 32.26 2,583,722 -0.27(-0.83%)
May 18, 2016 33.54 33.60 32.19 32.53 4,055,060 -1.05(-3.13%)
May 17, 2016 34.26 34.37 33.41 33.58 3,156,965 -0.78(-2.27%)
May 16, 2016 34.12 34.69 34.05 34.36 3,265,448 +0.16(+0.47%)
May 13, 2016 34.12 34.27 33.89 34.20 2,607,284 -0.04(-0.12%)
May 12, 2016 34.09 34.48 33.72 34.24 3,036,356 +0.14(+0.41%)
May 11, 2016 34.38 34.62 33.31 34.10 6,258,391 -0.61(-1.76%)
May 10, 2016 36.23 36.39 34.08 34.71 10,369,294 -1.28(-3.56%)
May 09, 2016 35.95 36.90 35.81 35.99 13,376,276 +1.44(+4.17%)
May 06, 2016 34.12 34.70 33.92 34.55 3,935,857 +0.33(+0.96%)
May 05, 2016 34.79 34.86 34.09 34.22 4,634,336 -1.15(-3.25%)
May 04, 2016 34.63 35.84 34.61 35.37 5,579,975 +0.53(+1.52%)
May 03, 2016 34.30 34.85 34.09 34.84 3,457,580 +0.49(+1.43%)
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.