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

Hive Digital Technologies Ltd (NY: HIVE )

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 (%)
Jan 31, 2018 21.30 21.45 20.32 20.55 75,021 -0.75(-3.52%)
Jan 30, 2018 21.00 21.55 20.65 21.30 79,839 +0.15(+0.71%)
Jan 29, 2018 20.75 21.40 20.65 21.15 57,762 +0.30(+1.44%)
Jan 26, 2018 20.90 21.10 20.52 20.85 68,956 -0.20(-0.95%)
Jan 25, 2018 21.30 21.70 20.80 21.05 82,153 -0.35(-1.64%)
Jan 24, 2018 20.95 21.55 20.30 21.40 169,756 +0.40(+1.90%)
Jan 23, 2018 20.55 21.45 20.50 21.00 105,737 +0.25(+1.20%)
Jan 22, 2018 20.75 20.92 20.25 20.75 105,829 -0.10(-0.48%)
Jan 19, 2018 20.30 21.20 20.30 20.85 124,780 +0.55(+2.71%)
Jan 18, 2018 20.60 21.25 20.25 20.30 252,289 -0.05(-0.25%)
Jan 17, 2018 22.00 22.20 19.75 20.35 552,205 -8.15(-28.60%)
Jan 16, 2018 29.45 29.85 28.41 28.50 67,393 -0.95(-3.23%)
Jan 12, 2018 29.45 29.45 29.45 0 -0.30(-1.01%)
Jan 11, 2018 28.95 29.85 28.85 29.75 152,470 +0.95(+3.30%)
Jan 10, 2018 28.50 29.00 28.25 28.80 47,896 +0.25(+0.88%)
Jan 09, 2018 29.25 29.25 28.50 28.55 43,278 -0.65(-2.23%)
Jan 08, 2018 29.10 29.45 28.70 29.20 43,416 +0.15(+0.52%)
Jan 05, 2018 29.90 29.95 28.90 29.05 64,804 -0.65(-2.19%)
Jan 04, 2018 29.85 30.05 29.15 29.70 83,509 +0.00(+0.00%)
Jan 03, 2018 29.85 29.90 29.05 29.70 69,455 +0.00(+0.00%)
Jan 02, 2018 29.25 29.85 28.35 29.70 84,943 +0.55(+1.89%)
Dec 29, 2017 29.15 29.15 29.15 0 -0.80(-2.67%)
Dec 28, 2017 29.50 29.95 29.45 29.95 47,956 +0.40(+1.35%)
Dec 27, 2017 29.55 29.95 29.25 29.55 55,531 -0.10(-0.34%)
Dec 26, 2017 29.70 29.80 29.15 29.65 67,773 -0.05(-0.17%)
Dec 22, 2017 30.40 30.40 29.15 29.70 80,148 -1.00(-3.26%)
Dec 21, 2017 30.00 30.90 30.00 30.70 106,382 +0.65(+2.16%)
Dec 20, 2017 30.65 30.65 29.61 30.05 102,139 -0.60(-1.96%)
Dec 19, 2017 32.25 32.25 28.70 30.65 197,386 -0.70(-2.23%)
Dec 18, 2017 30.30 32.50 30.25 31.35 263,386 +1.65(+5.56%)
Dec 15, 2017 30.05 30.40 29.45 29.70 168,640 -0.45(-1.49%)
Dec 14, 2017 29.10 30.43 28.85 30.15 181,811 +1.05(+3.61%)
Dec 13, 2017 27.90 29.55 27.75 29.10 143,910 +1.15(+4.11%)
Dec 12, 2017 27.75 29.80 27.75 27.95 365,302 +0.20(+0.72%)
Dec 11, 2017 27.75 28.15 27.35 27.75 118,187 +0.35(+1.28%)
Dec 08, 2017 27.30 27.90 27.20 27.40 122,864 +0.00(+0.00%)
Dec 07, 2017 26.85 27.55 26.60 121,514 +0.00(+0.00%)
Dec 06, 2017 25.75 27.10 25.60 26.90 173,257 +1.15(+4.47%)
Dec 05, 2017 25.45 25.85 25.30 25.75 110,776 +0.00(+0.00%)
Dec 04, 2017 26.65 26.95 24.90 25.75 188,561 -1.00(-3.74%)
Dec 01, 2017 27.00 27.10 26.37 26.75 146,561 -0.25(-0.93%)
Nov 30, 2017 27.20 27.25 26.75 27.00 94,844 -0.05(-0.18%)
Nov 29, 2017 26.90 27.30 26.77 27.05 117,603 +0.40(+1.50%)
Nov 28, 2017 26.75 27.00 26.25 26.65 172,636 +0.20(+0.76%)
Nov 27, 2017 26.25 26.80 25.90 26.45 148,932 +0.50(+1.93%)
Nov 24, 2017 25.70 26.10 25.55 25.95 108,772 +0.30(+1.17%)
Nov 22, 2017 25.25 26.00 25.25 25.65 184,232 +0.45(+1.79%)
Nov 21, 2017 25.00 25.55 24.95 25.20 118,507 +0.30(+1.20%)
Nov 20, 2017 24.60 25.25 24.45 24.90 193,229 +0.45(+1.84%)
Nov 17, 2017 23.80 24.48 23.71 24.45 83,278 +0.65(+2.73%)
Nov 16, 2017 23.75 24.15 23.50 23.80 87,622 +0.30(+1.28%)
Nov 15, 2017 23.35 23.90 23.05 23.50 119,892 +0.25(+1.08%)
Nov 14, 2017 22.90 23.45 22.65 23.25 50,380 +0.50(+2.20%)
Nov 13, 2017 23.25 23.68 22.35 22.75 85,717 -0.60(-2.57%)
Nov 10, 2017 22.75 23.60 22.65 23.35 97,717 +0.60(+2.64%)
Nov 09, 2017 22.30 22.85 22.05 22.75 89,160 +0.40(+1.79%)
Nov 08, 2017 22.40 22.55 22.05 22.35 57,938 +0.05(+0.22%)
Nov 07, 2017 22.35 22.75 21.75 22.30 93,332 -0.05(-0.22%)
Nov 06, 2017 21.05 22.50 21.05 22.35 118,116 +1.35(+6.43%)
Nov 03, 2017 20.90 21.10 20.70 21.00 106,483 +0.30(+1.45%)
Nov 02, 2017 20.50 21.90 20.50 20.70 171,980 +0.35(+1.72%)
Nov 01, 2017 20.05 20.90 19.90 20.35 47,855 +0.55(+2.78%)
Oct 31, 2017 19.70 19.90 19.45 19.80 22,492 +0.30(+1.54%)
Oct 30, 2017 19.50 19.90 19.10 19.50 42,513 +0.05(+0.26%)
Oct 27, 2017 19.95 20.05 19.30 19.45 34,715 -0.50(-2.51%)
Oct 26, 2017 19.15 20.15 19.00 19.95 50,101 +0.95(+5.00%)
Oct 25, 2017 19.05 19.25 18.80 19.00 32,749 -0.05(-0.26%)
Oct 24, 2017 20.15 20.25 19.00 19.05 53,776 -1.00(-4.99%)
Oct 23, 2017 20.05 20.20 19.80 20.05 30,396 +0.15(+0.75%)
Oct 20, 2017 20.15 20.45 19.70 19.90 51,253 +0.00(+0.00%)
Oct 19, 2017 20.50 20.50 19.46 19.90 60,965 -0.60(-2.93%)
Oct 18, 2017 20.05 20.65 19.90 20.50 43,722 +0.60(+3.02%)
Oct 17, 2017 21.00 21.45 19.80 19.90 68,260 +0.25(+1.27%)
Oct 16, 2017 20.35 20.45 19.55 19.65 40,434 -0.65(-3.20%)
Oct 13, 2017 20.75 20.80 20.25 20.30 23,587 -0.25(-1.22%)
Oct 12, 2017 20.40 20.90 20.25 20.55 21,167 +0.00(+0.00%)
Oct 11, 2017 20.70 21.45 20.20 20.55 78,031 -0.15(-0.72%)
Oct 10, 2017 20.75 21.25 20.65 20.70 31,285 +0.20(+0.98%)
Oct 09, 2017 20.25 20.75 20.25 20.50 30,250 +0.20(+0.99%)
Oct 06, 2017 20.30 20.50 20.10 20.30 16,972 -0.20(-0.98%)
Oct 05, 2017 19.90 20.70 19.90 20.50 35,831 +0.65(+3.27%)
Oct 04, 2017 20.25 20.55 19.75 19.85 35,671 -0.40(-1.98%)
Oct 03, 2017 20.55 20.65 20.10 20.25 35,674 -0.20(-0.98%)
Oct 02, 2017 20.45 20.75 20.30 20.45 31,252 +0.00(+0.00%)
Sep 29, 2017 20.65 20.85 20.35 20.45 20,677 -0.25(-1.21%)
Sep 28, 2017 20.60 20.98 20.18 20.70 44,850 +0.10(+0.49%)
Sep 27, 2017 19.90 21.10 19.90 20.60 86,143 +0.85(+4.30%)
Sep 26, 2017 19.50 19.95 19.45 19.75 35,064 +0.35(+1.80%)
Sep 25, 2017 19.40 19.70 19.11 19.40 36,116 -0.05(-0.26%)
Sep 22, 2017 19.40 20.10 19.20 19.45 40,592 -0.05(-0.26%)
Sep 21, 2017 19.30 19.85 19.00 19.50 50,868 +0.30(+1.56%)
Sep 20, 2017 19.15 20.07 19.00 19.20 61,448 +0.20(+1.05%)
Sep 19, 2017 19.00 19.10 18.75 19.00 25,785 +0.10(+0.53%)
Sep 18, 2017 18.95 19.20 18.75 18.90 40,087 +0.15(+0.80%)
Sep 15, 2017 19.25 19.25 18.68 18.75 68,216 -0.50(-2.60%)
Sep 14, 2017 19.90 20.00 18.90 19.25 51,799 -0.60(-3.02%)
Sep 13, 2017 18.45 21.45 18.45 19.85 186,001 +1.25(+6.72%)
Sep 12, 2017 17.90 18.85 17.90 18.60 41,042 +0.75(+4.20%)
Sep 11, 2017 18.80 19.05 17.80 17.85 43,727 -0.60(-3.25%)
Sep 08, 2017 18.10 18.55 17.75 18.45 70,477 +0.35(+1.93%)
Sep 07, 2017 17.25 18.10 17.15 18.10 75,226 +0.90(+5.23%)
Sep 06, 2017 17.10 17.40 16.95 17.20 33,645 +0.10(+0.58%)
Sep 05, 2017 16.85 17.30 16.80 17.10 46,355 -0.05(-0.29%)
Sep 01, 2017 17.35 17.50 16.75 17.15 50,823 -0.10(-0.58%)
Aug 31, 2017 17.20 17.43 17.05 17.25 57,991 +0.05(+0.29%)
Aug 30, 2017 17.05 17.25 17.00 17.20 38,701 +0.20(+1.18%)
Aug 29, 2017 17.25 17.25 16.90 17.00 43,285 -0.35(-2.02%)
Aug 28, 2017 17.40 17.55 17.15 17.35 32,818 -0.05(-0.29%)
Aug 25, 2017 17.40 17.55 17.30 17.40 48,390 +0.10(+0.58%)
Aug 24, 2017 17.10 17.40 17.05 17.30 26,803 +0.30(+1.76%)
Aug 23, 2017 16.90 17.05 16.50 17.00 43,695 +0.10(+0.59%)
Aug 22, 2017 16.80 17.25 16.75 16.90 38,493 +0.15(+0.90%)
Aug 21, 2017 16.35 16.90 16.35 16.75 59,935 +0.30(+1.82%)
Aug 18, 2017 17.00 17.00 16.35 16.45 65,505 -0.75(-4.36%)
Aug 17, 2017 17.35 17.60 17.10 17.20 69,434 -0.15(-0.86%)
Aug 16, 2017 17.80 17.85 17.30 17.35 66,761 -0.35(-1.98%)
Aug 15, 2017 17.30 18.10 17.20 17.70 104,535 +0.35(+2.02%)
Aug 14, 2017 16.50 17.35 16.40 17.35 44,060 +0.90(+5.47%)
Aug 11, 2017 15.95 16.35 15.85 16.45 83,185 +0.40(+2.49%)
Aug 10, 2017 16.75 16.80 15.85 16.05 154,717 -0.70(-4.18%)
Aug 09, 2017 16.90 17.20 16.65 16.75 88,962 -0.25(-1.47%)
Aug 08, 2017 17.00 17.25 16.75 17.00 143,410 -0.05(-0.29%)
Aug 07, 2017 16.65 17.35 16.65 17.05 213,405 +0.45(+2.71%)
Aug 04, 2017 15.90 16.85 15.75 16.60 280,670 +1.00(+6.41%)
Aug 03, 2017 19.38 19.75 15.10 15.60 1,013,743 -7.45(-32.32%)
Aug 02, 2017 23.35 23.35 22.55 23.05 114,001 -0.25(-1.07%)
Aug 01, 2017 23.75 23.75 23.20 23.30 35,993 -0.25(-1.06%)
Jul 31, 2017 23.85 23.85 22.80 23.55 117,411 -0.15(-0.63%)
Jul 28, 2017 23.70 23.85 23.55 23.70 26,475 -0.10(-0.42%)
Jul 27, 2017 23.80 24.25 23.50 23.80 54,188 +0.05(+0.21%)
Jul 26, 2017 23.70 24.00 23.70 23.75 57,156 +0.05(+0.21%)
Jul 25, 2017 23.90 24.02 23.70 23.70 66,020 -0.20(-0.84%)
Jul 24, 2017 23.95 24.15 23.70 23.90 63,420 -0.10(-0.42%)
Jul 21, 2017 24.20 24.20 23.70 24.00 84,986 +0.00(+0.00%)
Jul 20, 2017 24.25 24.25 23.75 24.00 56,999 -0.25(-1.03%)
Jul 19, 2017 23.85 24.35 23.30 24.25 72,234 +0.40(+1.68%)
Jul 18, 2017 24.45 24.50 23.70 23.85 75,527 -0.45(-1.85%)
Jul 17, 2017 23.95 24.50 23.80 24.30 43,488 +0.20(+0.83%)
Jul 14, 2017 24.00 24.15 23.75 24.10 42,950 +0.15(+0.63%)
Jul 13, 2017 24.20 24.45 23.75 23.95 36,317 -0.05(-0.21%)
Jul 12, 2017 24.00 24.20 23.75 24.00 54,167 +0.10(+0.42%)
Jul 11, 2017 24.55 24.55 23.65 23.90 99,159 -0.45(-1.85%)
Jul 10, 2017 24.60 24.60 23.70 24.35 82,286 -0.30(-1.22%)
Jul 07, 2017 24.45 24.70 24.20 24.65 41,369 +0.30(+1.23%)
Jul 06, 2017 24.65 24.65 24.20 24.35 44,901 -0.40(-1.62%)
Jul 05, 2017 25.15 25.20 24.10 24.75 85,085 -0.40(-1.59%)
Jul 03, 2017 25.15 25.25 24.70 25.15 41,024 +0.15(+0.60%)
Jun 30, 2017 25.35 25.35 24.60 25.00 70,930 -0.35(-1.38%)
Jun 29, 2017 25.70 25.70 24.60 25.35 130,441 -0.30(-1.17%)
Jun 28, 2017 26.50 26.75 25.60 25.65 77,186 -0.80(-3.02%)
Jun 27, 2017 26.80 26.95 26.25 26.45 75,709 -0.30(-1.12%)
Jun 26, 2017 26.85 27.15 26.10 26.75 102,361 -0.35(-1.29%)
Jun 23, 2017 26.35 27.35 26.05 27.10 265,235 +0.85(+3.24%)
Jun 22, 2017 26.65 26.85 26.00 26.25 120,964 -0.30(-1.13%)
Jun 21, 2017 27.25 27.85 26.15 26.55 165,964 -0.45(-1.67%)
Jun 20, 2017 26.00 28.35 26.00 27.00 703,092 +1.00(+3.85%)
Jun 19, 2017 25.50 26.12 25.50 26.00 81,215 +0.50(+1.96%)
Jun 16, 2017 24.90 25.70 24.82 25.50 81,667 +0.45(+1.80%)
Jun 15, 2017 25.05 25.10 24.35 25.05 89,031 -0.25(-0.99%)
Jun 14, 2017 24.70 25.50 24.65 25.30 96,620 +0.65(+2.64%)
Jun 13, 2017 24.20 24.75 24.20 24.65 92,037 +0.45(+1.86%)
Jun 12, 2017 24.15 24.50 23.75 24.20 53,897 -0.15(-0.62%)
Jun 09, 2017 24.40 25.25 24.00 24.35 115,672 -0.05(-0.20%)
Jun 08, 2017 24.05 24.48 23.75 24.40 64,629 +0.15(+0.62%)
Jun 07, 2017 24.05 24.45 23.95 24.25 133,659 +0.00(+0.00%)
Jun 06, 2017 23.75 24.60 23.65 24.25 74,851 +0.45(+1.89%)
Jun 05, 2017 24.00 24.07 23.57 23.80 97,811 -0.45(-1.86%)
Jun 02, 2017 24.95 25.38 24.05 24.25 101,190 -0.70(-2.81%)
Jun 01, 2017 24.05 24.98 23.60 24.95 94,555 +1.15(+4.83%)
May 31, 2017 24.50 24.50 23.55 23.80 66,402 -0.60(-2.46%)
May 30, 2017 24.05 24.65 23.75 24.40 78,180 +0.50(+2.09%)
May 26, 2017 24.70 24.70 23.85 23.90 81,095 -0.65(-2.65%)
May 25, 2017 23.35 24.65 23.10 24.55 296,447 +1.45(+6.28%)
May 24, 2017 23.00 23.10 22.45 23.10 98,221 +0.00(+0.00%)
May 23, 2017 23.65 23.75 23.00 23.10 36,309 -0.55(-2.33%)
May 22, 2017 23.00 23.80 22.75 23.65 83,183 +0.85(+3.73%)
May 19, 2017 22.65 23.60 22.55 22.80 123,871 +0.30(+1.33%)
May 18, 2017 21.70 22.63 21.60 22.50 247,149 +1.05(+4.90%)
May 17, 2017 21.80 21.80 21.25 21.45 94,867 +0.00(+0.00%)
May 16, 2017 21.60 21.70 21.25 21.45 89,558 -0.05(-0.23%)
May 15, 2017 21.45 21.73 21.35 21.50 67,072 +0.25(+1.18%)
May 12, 2017 21.05 21.40 20.60 21.25 113,737 +0.25(+1.19%)
May 11, 2017 20.35 21.20 20.30 21.00 120,250 +0.45(+2.19%)
May 10, 2017 20.15 20.80 19.95 20.55 85,526 +0.40(+1.99%)
May 09, 2017 20.15 20.25 19.85 20.15 34,268 +0.05(+0.25%)
May 08, 2017 20.55 20.61 20.00 20.10 51,502 -0.35(-1.71%)
May 05, 2017 20.55 21.15 20.40 20.45 140,106 +0.00(+0.00%)
May 04, 2017 20.60 21.05 19.75 20.45 214,307 +1.90(+10.24%)
May 03, 2017 19.05 19.10 18.45 18.55 54,937 -0.70(-3.64%)
May 02, 2017 19.30 19.35 19.00 19.25 38,804 +0.10(+0.52%)
May 01, 2017 19.35 19.35 19.00 19.15 14,409 -0.20(-1.03%)
Apr 28, 2017 19.65 19.80 19.25 19.35 32,792 -0.35(-1.78%)
Apr 27, 2017 19.70 19.90 19.55 19.70 32,839 +0.20(+1.03%)
Apr 26, 2017 18.65 19.70 18.55 19.50 34,377 +0.85(+4.56%)
Apr 25, 2017 19.00 19.25 18.60 18.65 49,640 -0.35(-1.84%)
Apr 24, 2017 19.00 19.10 18.65 19.00 23,235 +0.15(+0.80%)
Apr 21, 2017 18.90 19.25 18.30 18.85 52,665 -0.15(-0.79%)
Apr 20, 2017 19.25 19.35 18.85 19.00 39,064 -0.05(-0.26%)
Apr 19, 2017 19.35 19.50 19.00 19.05 13,262 -0.10(-0.52%)
Apr 18, 2017 19.60 19.65 19.05 19.15 20,836 -0.55(-2.79%)
Apr 17, 2017 19.75 19.85 19.50 19.70 19,091 +0.20(+1.03%)
Apr 13, 2017 19.55 19.75 19.45 19.50 17,652 -0.05(-0.26%)
Apr 12, 2017 19.95 19.95 19.55 19.55 21,906 -0.40(-2.01%)
Apr 11, 2017 19.80 20.00 19.65 19.95 14,655 +0.05(+0.25%)
Apr 10, 2017 20.10 20.35 19.90 19.90 19,561 -0.25(-1.24%)
Apr 07, 2017 20.05 20.25 19.95 20.15 24,820 +0.05(+0.25%)
Apr 06, 2017 19.90 20.20 19.55 20.10 58,685 +0.30(+1.52%)
Apr 05, 2017 20.75 20.90 19.66 19.80 72,233 -1.00(-4.81%)
Apr 04, 2017 21.05 21.30 20.60 20.80 44,107 -0.25(-1.19%)
Apr 03, 2017 21.05 21.35 20.90 21.05 27,617 +0.00(+0.00%)
Mar 31, 2017 21.30 21.55 21.05 21.05 53,631 -0.25(-1.17%)
Mar 30, 2017 21.00 21.35 20.90 21.30 19,050 +0.30(+1.43%)
Mar 29, 2017 21.10 21.30 20.85 21.00 25,787 -0.15(-0.71%)
Mar 28, 2017 21.30 21.50 21.00 21.15 21,954 -0.25(-1.17%)
Mar 27, 2017 21.05 21.65 21.05 21.40 21,273 +0.15(+0.71%)
Mar 24, 2017 21.60 21.62 21.00 21.25 28,747 -0.25(-1.16%)
Mar 23, 2017 21.65 21.75 21.30 21.50 15,772 -0.20(-0.92%)
Mar 22, 2017 21.35 21.75 21.10 21.70 46,903 +0.30(+1.40%)
Mar 21, 2017 21.65 21.77 21.05 21.40 50,622 +0.00(+0.00%)
Mar 20, 2017 21.75 21.75 21.25 21.40 21,061 -0.30(-1.38%)
Mar 17, 2017 21.45 21.75 21.20 21.70 32,033 +0.25(+1.17%)
Mar 16, 2017 21.30 21.55 20.85 21.45 38,560 +0.20(+0.94%)
Mar 15, 2017 20.80 21.27 20.55 21.25 29,625 +0.50(+2.41%)
Mar 14, 2017 21.50 21.50 20.50 20.75 39,099 -0.80(-3.71%)
Mar 13, 2017 21.50 22.45 21.35 21.55 43,583 +0.05(+0.23%)
Mar 10, 2017 22.10 22.15 21.50 21.50 38,312 -0.35(-1.60%)
Mar 09, 2017 22.05 22.15 21.75 21.85 24,714 -0.30(-1.35%)
Mar 08, 2017 22.50 22.50 22.00 22.15 46,114 -0.20(-0.89%)
Mar 07, 2017 21.50 22.85 21.50 22.35 175,257 +0.85(+3.95%)
Mar 06, 2017 22.10 22.25 21.50 21.50 51,268 -0.70(-3.15%)
Mar 03, 2017 22.35 22.55 22.15 22.20 72,837 -0.10(-0.45%)
Mar 02, 2017 23.00 23.05 22.00 22.30 60,507 -0.85(-3.67%)
Mar 01, 2017 24.15 24.15 23.05 23.15 60,866 -0.60(-2.53%)
Feb 28, 2017 24.90 25.05 23.65 23.75 54,706 -1.30(-5.19%)
Feb 27, 2017 25.00 25.60 24.90 25.05 52,215 +0.00(+0.00%)
Feb 24, 2017 24.75 25.25 24.75 25.05 18,793 +0.15(+0.60%)
Feb 23, 2017 24.95 24.95 24.38 24.90 31,135 +0.20(+0.81%)
Feb 22, 2017 25.00 25.05 24.50 24.70 37,971 -0.20(-0.80%)
Feb 21, 2017 24.75 25.75 24.60 24.90 29,092 -0.15(-0.60%)
Feb 17, 2017 25.05 25.05 25.05 0 -0.10(-0.40%)
Feb 16, 2017 25.50 25.80 24.95 25.15 44,732 -0.60(-2.33%)
Feb 15, 2017 26.40 26.80 25.45 25.75 52,859 -1.45(-5.33%)
Feb 14, 2017 26.90 27.25 26.75 27.20 30,351 +0.15(+0.55%)
Feb 13, 2017 27.05 27.40 26.85 27.05 17,827 +0.25(+0.93%)
Feb 10, 2017 27.10 27.10 26.50 26.80 27,398 -0.30(-1.11%)
Feb 09, 2017 26.20 27.65 26.20 27.10 33,063 +1.05(+4.03%)
Feb 08, 2017 26.30 26.40 25.80 26.05 21,025 -0.20(-0.76%)
Feb 07, 2017 25.00 26.50 25.00 26.25 35,438 +0.65(+2.54%)
Feb 06, 2017 25.05 25.95 24.80 25.60 41,708 -0.60(-2.29%)
Feb 03, 2017 27.00 27.00 25.95 26.20 19,732 -0.45(-1.69%)
Feb 02, 2017 27.70 27.75 26.55 26.65 23,190 -1.00(-3.62%)
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.