Skip to main content

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.06 20.37 18.64 20.16 703,246 +0.94(+4.90%)
Jun 29, 2020 19.63 20.16 19.03 19.22 565,072 -0.29(-1.47%)
Jun 26, 2020 20.01 20.14 19.46 19.51 856,077 -0.71(-3.53%)
Jun 25, 2020 18.99 20.62 18.89 20.22 857,040 +1.01(+5.27%)
Jun 24, 2020 20.50 20.51 18.97 19.21 656,415 -1.88(-8.89%)
Jun 23, 2020 20.78 21.64 20.50 21.08 1,111,833 +0.66(+3.26%)
Jun 22, 2020 19.74 20.46 19.39 20.42 1,498,092 +1.07(+5.54%)
Jun 19, 2020 20.44 20.83 19.35 19.35 7,220,826 -0.47(-2.35%)
Jun 18, 2020 19.22 20.38 19.06 19.81 2,082,275 +0.29(+1.47%)
Jun 17, 2020 21.47 21.47 19.05 19.53 1,915,355 -1.99(-9.27%)
Jun 16, 2020 22.54 22.92 21.15 21.52 2,413,075 +0.44(+2.07%)
Jun 15, 2020 21.77 21.90 19.75 21.08 4,349,681 -2.60(-10.98%)
Jun 12, 2020 23.56 25.45 23.11 23.68 943,761 +1.81(+8.25%)
Jun 11, 2020 23.06 24.09 21.37 21.88 1,290,147 -4.65(-17.54%)
Jun 10, 2020 28.12 28.43 26.00 26.53 670,245 -1.84(-6.47%)
Jun 09, 2020 27.45 28.95 26.82 28.37 870,100 -0.56(-1.92%)
Jun 08, 2020 28.43 29.36 26.75 28.92 1,363,387 +2.27(+8.53%)
Jun 05, 2020 23.89 26.96 23.45 26.65 1,719,916 +3.86(+16.94%)
Jun 04, 2020 21.20 23.01 20.94 22.79 734,788 +1.41(+6.59%)
Jun 03, 2020 21.58 21.79 20.66 21.38 702,229 +0.41(+1.94%)
Jun 02, 2020 19.85 21.13 19.75 20.98 749,540 +1.34(+6.82%)
Jun 01, 2020 20.04 20.78 19.24 19.64 983,179 -0.43(-2.13%)
May 29, 2020 19.65 20.22 18.70 20.06 1,200,867 +0.25(+1.25%)
May 28, 2020 20.44 20.58 19.67 19.81 813,348 -0.52(-2.54%)
May 27, 2020 19.88 20.48 18.90 20.33 1,001,095 +0.72(+3.69%)
May 26, 2020 19.97 20.32 19.43 19.61 902,968 +0.12(+0.61%)
May 22, 2020 19.18 19.69 19.07 19.49 470,167 -0.05(-0.25%)
May 21, 2020 19.77 20.01 19.01 19.54 680,178 -0.15(-0.76%)
May 20, 2020 19.45 19.78 19.22 19.69 689,860 +0.88(+4.70%)
May 19, 2020 20.19 20.31 18.80 18.80 646,357 -1.63(-7.96%)
May 18, 2020 19.11 20.67 18.82 20.43 1,015,264 +2.50(+13.95%)
May 15, 2020 17.45 18.05 16.90 17.93 629,409 +0.36(+2.03%)
May 14, 2020 16.51 17.98 16.16 17.57 959,098 +0.42(+2.43%)
May 13, 2020 18.09 18.09 16.77 17.16 910,233 -1.41(-7.59%)
May 12, 2020 17.93 19.28 17.73 18.56 1,013,449 +0.27(+1.46%)
May 11, 2020 18.36 18.70 17.90 18.30 698,658 -0.51(-2.69%)
May 08, 2020 16.76 18.87 16.56 18.80 1,095,445 +2.64(+16.33%)
May 07, 2020 16.82 17.30 15.89 16.16 763,530 -0.29(-1.75%)
May 06, 2020 17.14 17.68 16.44 16.45 658,824 -0.51(-2.98%)
May 05, 2020 19.68 19.79 16.64 16.96 2,123,012 -1.48(-8.02%)
May 04, 2020 16.62 18.46 16.28 18.43 1,251,687 +1.07(+6.17%)
May 01, 2020 18.54 19.04 17.04 17.36 1,541,547 -2.08(-10.71%)
Apr 30, 2020 19.83 20.25 18.34 19.45 9,836,736 -0.10(-0.51%)
Apr 29, 2020 17.64 19.67 17.36 19.54 1,888,031 +2.76(+16.42%)
Apr 28, 2020 16.48 17.74 16.33 16.79 2,717,494 +1.41(+9.16%)
Apr 27, 2020 14.63 16.14 13.68 15.38 1,176,408 +0.55(+3.68%)
Apr 24, 2020 15.34 16.02 14.46 14.83 1,693,220 +0.02(+0.13%)
Apr 23, 2020 12.39 15.28 12.39 14.81 3,482,613 +1.93(+15.01%)
Apr 22, 2020 12.52 13.03 12.46 12.88 1,191,812 +0.90(+7.53%)
Apr 21, 2020 11.67 12.09 11.51 11.98 2,113,772 +0.12(+1.00%)
Apr 20, 2020 11.37 12.39 10.87 11.86 1,583,375 +0.21(+1.79%)
Apr 17, 2020 10.91 11.82 10.91 11.65 1,251,914 +0.93(+8.70%)
Apr 16, 2020 11.06 11.41 10.51 10.72 910,619 -0.75(-6.57%)
Apr 15, 2020 11.13 11.55 10.58 11.47 1,385,163 -0.42(-3.50%)
Apr 14, 2020 11.80 12.34 11.56 11.89 1,481,063 +0.14(+1.18%)
Apr 13, 2020 12.30 12.67 11.63 11.75 1,745,184 +0.18(+1.54%)
Apr 09, 2020 11.43 12.52 10.49 11.57 2,433,135 +0.63(+5.80%)
Apr 08, 2020 10.59 11.04 9.936 10.94 1,188,426 +0.58(+5.55%)
Apr 07, 2020 10.84 11.04 10.13 10.36 1,720,282 +0.14(+1.36%)
Apr 06, 2020 9.956 10.33 9.529 10.22 1,015,440 +0.41(+4.14%)
Apr 03, 2020 9.946 10.19 9.123 9.817 1,710,768 +0.25(+2.59%)
Apr 02, 2020 10.27 10.67 9.281 9.569 1,879,311 +0.16(+1.69%)
Apr 01, 2020 9.886 10.20 8.934 9.410 1,226,568 -0.84(-8.22%)
Mar 31, 2020 9.688 10.56 9.470 10.25 1,479,774 +0.82(+8.73%)
Mar 30, 2020 9.470 9.847 8.825 9.430 1,931,443 -0.24(-2.46%)
Mar 27, 2020 9.678 10.23 9.162 9.668 1,768,755 -0.51(-4.97%)
Mar 26, 2020 10.62 10.67 9.529 10.17 1,606,622 -0.01(-0.10%)
Mar 25, 2020 11.00 11.48 9.956 10.18 1,488,519 -0.63(-5.87%)
Mar 24, 2020 10.60 10.90 10.01 10.82 1,433,209 +1.10(+11.33%)
Mar 23, 2020 10.05 10.20 9.381 9.718 1,702,547 -0.15(-1.51%)
Mar 20, 2020 9.827 10.44 8.761 9.866 6,688,373 +0.56(+5.96%)
Mar 19, 2020 8.002 10.71 8.002 9.311 3,670,319 +1.33(+16.65%)
Mar 18, 2020 7.417 8.042 6.624 7.982 1,862,113 +0.06(+0.75%)
Mar 17, 2020 8.052 8.607 7.754 7.923 3,407,246 -0.17(-2.08%)
Mar 16, 2020 7.526 8.627 6.842 8.091 3,081,719 -0.33(-3.89%)
Mar 13, 2020 8.478 9.053 7.834 8.419 2,910,544 +0.43(+5.33%)
Mar 12, 2020 9.896 9.896 7.913 7.992 4,216,021 -2.85(-26.26%)
Mar 11, 2020 12.90 12.90 10.35 10.84 3,812,829 -2.11(-16.31%)
Mar 10, 2020 15.60 15.76 12.34 12.95 3,303,427 -0.46(-3.40%)
Mar 09, 2020 16.63 16.64 11.65 13.41 7,601,138 -10.23(-43.29%)
Mar 06, 2020 24.34 24.97 23.16 23.64 2,602,457 -1.64(-6.47%)
Mar 05, 2020 25.78 26.00 24.83 25.28 1,388,371 -1.15(-4.35%)
Mar 04, 2020 27.41 27.41 26.02 26.43 1,148,648 -0.53(-1.95%)
Mar 03, 2020 27.46 28.17 26.26 26.95 1,159,486 -0.46(-1.66%)
Mar 02, 2020 26.96 27.44 25.48 27.41 1,159,332 +0.79(+2.98%)
Feb 28, 2020 25.96 27.39 25.57 26.61 1,812,522 -0.11(-0.41%)
Feb 27, 2020 27.23 27.79 26.24 26.72 1,186,305 -1.36(-4.84%)
Feb 26, 2020 28.83 29.06 27.69 28.08 986,156 -0.68(-2.38%)
Feb 25, 2020 29.74 29.92 28.51 28.77 1,249,980 -0.86(-2.91%)
Feb 24, 2020 29.72 30.07 29.20 29.63 881,207 -1.31(-4.23%)
Feb 21, 2020 32.23 32.26 30.37 30.94 740,519 -1.47(-4.53%)
Feb 20, 2020 32.67 32.85 32.23 32.41 576,416 -0.08(-0.24%)
Feb 19, 2020 32.92 33.00 32.44 32.48 582,388 -0.27(-0.82%)
Feb 18, 2020 32.97 33.21 32.44 32.75 504,193 -0.71(-2.13%)
Feb 14, 2020 33.22 33.49 32.67 33.47 491,528 +0.43(+1.29%)
Feb 13, 2020 33.40 33.67 32.27 33.04 747,027 -0.62(-1.86%)
Feb 12, 2020 34.51 34.69 32.85 33.66 779,928 +0.15(+0.44%)
Feb 11, 2020 34.47 34.53 33.10 33.52 971,399 -0.31(-0.91%)
Feb 10, 2020 34.21 34.21 33.37 33.82 621,096 -0.55(-1.59%)
Feb 07, 2020 35.98 35.98 34.33 34.37 583,904 -1.90(-5.25%)
Feb 06, 2020 36.79 37.13 35.89 36.27 331,151 -0.39(-1.05%)
Feb 05, 2020 36.90 37.30 36.10 36.66 807,177 +0.57(+1.57%)
Feb 04, 2020 35.46 36.86 35.30 36.09 994,962 +1.49(+4.30%)
Feb 03, 2020 34.66 34.98 34.28 34.61 646,352 -0.23(-0.65%)
Jan 31, 2020 35.31 35.55 34.36 34.84 926,582 -1.09(-3.04%)
Jan 30, 2020 35.51 36.02 34.31 35.93 1,296,216 +0.57(+1.60%)
Jan 29, 2020 36.19 36.44 35.26 35.36 737,755 -0.34(-0.94%)
Jan 28, 2020 35.90 36.35 35.52 35.70 483,584 +0.04(+0.11%)
Jan 27, 2020 36.50 36.82 35.30 35.66 1,073,790 -1.89(-5.04%)
Jan 24, 2020 38.07 38.07 37.10 37.55 408,531 -0.80(-2.09%)
Jan 23, 2020 37.94 38.74 37.13 38.36 463,259 -0.13(-0.33%)
Jan 22, 2020 38.44 38.64 38.08 38.48 689,989 -0.25(-0.64%)
Jan 21, 2020 38.97 39.39 38.48 38.73 602,099 -0.51(-1.31%)
Jan 17, 2020 39.50 39.92 39.17 39.24 460,896 -0.11(-0.28%)
Jan 16, 2020 39.58 40.17 39.05 39.35 532,058 +0.07(+0.18%)
Jan 15, 2020 39.78 40.03 38.79 39.28 709,696 -0.86(-2.14%)
Jan 14, 2020 39.36 40.37 39.14 40.14 538,640 +0.49(+1.24%)
Jan 13, 2020 39.78 40.06 39.08 39.65 596,915 +0.01(+0.02%)
Jan 10, 2020 39.41 39.78 38.89 39.64 325,195 +0.22(+0.55%)
Jan 09, 2020 39.51 39.87 38.89 39.42 686,423 -0.19(-0.47%)
Jan 08, 2020 40.56 40.56 39.15 39.61 1,016,636 -1.02(-2.52%)
Jan 07, 2020 40.28 41.00 39.88 40.63 886,524 +0.30(+0.73%)
Jan 06, 2020 39.41 40.40 39.18 40.34 786,596 +0.84(+2.12%)
Jan 03, 2020 38.13 39.65 38.13 39.50 1,164,876 +1.66(+4.37%)
Jan 02, 2020 36.93 37.97 36.52 37.84 1,501,170 +0.73(+1.96%)
Dec 31, 2019 38.82 38.92 35.96 37.11 4,281,025 -9.65(-20.63%)
Dec 30, 2019 46.23 47.69 46.23 46.76 428,434 +0.53(+1.15%)
Dec 27, 2019 46.62 46.81 46.04 46.23 235,066 -0.29(-0.61%)
Dec 26, 2019 47.02 47.32 46.28 46.51 297,364 +0.02(+0.04%)
Dec 24, 2019 46.45 47.03 46.25 46.49 173,863 +0.13(+0.28%)
Dec 23, 2019 45.88 46.59 45.82 46.37 523,237 +0.53(+1.16%)
Dec 20, 2019 45.77 46.01 44.97 45.83 1,427,448 +0.26(+0.56%)
Dec 19, 2019 45.10 45.73 45.00 45.58 752,999 +0.48(+1.07%)
Dec 18, 2019 43.84 45.18 43.39 45.10 573,724 +1.31(+2.99%)
Dec 17, 2019 44.55 44.73 43.62 43.78 863,173 -0.90(-2.01%)
Dec 16, 2019 44.49 45.81 44.47 44.68 678,400 +0.55(+1.25%)
Dec 13, 2019 44.83 45.44 43.92 44.13 321,845 -0.73(-1.63%)
Dec 12, 2019 43.60 45.02 43.58 44.86 658,430 +1.51(+3.48%)
Dec 11, 2019 42.81 43.59 42.62 43.35 487,918 +0.70(+1.64%)
Dec 10, 2019 44.23 44.32 42.17 42.65 993,470 -1.33(-3.02%)
Dec 09, 2019 45.08 45.52 43.96 43.98 491,040 -1.52(-3.33%)
Dec 06, 2019 43.55 45.62 43.55 45.50 494,897 +1.94(+4.46%)
Dec 05, 2019 44.54 44.85 43.50 43.56 558,855 -0.55(-1.25%)
Dec 04, 2019 42.95 44.41 42.87 44.11 599,698 +1.58(+3.71%)
Dec 03, 2019 42.59 42.65 41.79 42.53 740,218 -0.71(-1.64%)
Dec 02, 2019 43.44 44.07 42.90 43.24 892,457 +0.09(+0.21%)
Nov 29, 2019 43.68 43.91 42.77 43.15 295,964 -0.99(-2.23%)
Nov 27, 2019 44.45 45.10 43.98 44.14 577,617 -0.23(-0.51%)
Nov 26, 2019 45.73 45.75 44.24 44.37 279,110 -1.47(-3.20%)
Nov 25, 2019 45.32 45.96 44.76 45.83 438,085 +0.38(+0.85%)
Nov 22, 2019 45.14 46.18 44.97 45.45 285,611 +0.34(+0.76%)
Nov 21, 2019 44.23 45.17 43.72 45.10 422,724 +1.32(+3.02%)
Nov 20, 2019 44.01 44.94 43.38 43.78 722,413 -0.18(-0.40%)
Nov 19, 2019 43.69 44.25 43.01 43.96 951,021 -0.04(-0.09%)
Nov 18, 2019 45.54 45.58 43.82 44.00 485,892 -1.89(-4.12%)
Nov 15, 2019 45.57 46.50 45.32 45.89 517,734 +0.57(+1.26%)
Nov 14, 2019 45.10 45.78 44.98 45.32 417,277 +0.01(+0.02%)
Nov 13, 2019 45.83 46.03 44.99 45.31 448,246 -0.87(-1.88%)
Nov 12, 2019 47.74 47.74 45.99 46.18 529,031 -1.67(-3.50%)
Nov 11, 2019 46.83 47.91 46.44 47.85 359,834 +0.11(+0.23%)
Nov 08, 2019 46.19 47.81 45.64 47.75 438,769 +1.14(+2.45%)
Nov 07, 2019 46.98 48.27 46.30 46.60 496,010 +0.39(+0.85%)
Nov 06, 2019 47.82 47.82 45.70 46.21 506,695 -1.64(-3.42%)
Nov 05, 2019 48.19 48.19 47.30 47.84 523,331 -0.27(-0.55%)
Nov 04, 2019 46.64 48.49 46.47 48.11 779,797 +2.22(+4.83%)
Nov 01, 2019 44.00 45.94 43.75 45.89 493,476 +2.50(+5.77%)
Oct 31, 2019 43.01 44.09 42.78 43.39 721,924 -0.06(-0.14%)
Oct 30, 2019 46.91 46.91 42.74 43.45 1,130,764 -3.01(-6.49%)
Oct 29, 2019 44.02 46.50 43.96 46.46 938,533 +1.96(+4.41%)
Oct 28, 2019 43.94 45.26 43.94 44.50 888,502 +0.92(+2.10%)
Oct 25, 2019 43.62 45.00 43.37 43.59 629,887 +0.04(+0.09%)
Oct 24, 2019 45.32 45.65 42.20 43.55 1,121,568 +0.39(+0.91%)
Oct 23, 2019 41.65 43.59 40.79 43.15 1,607,853 +1.46(+3.50%)
Oct 22, 2019 41.76 42.89 41.23 41.70 884,678 +0.26(+0.62%)
Oct 21, 2019 40.40 41.94 40.10 41.44 960,877 +1.65(+4.13%)
Oct 18, 2019 41.45 42.39 39.79 39.79 955,590 -1.66(-3.99%)
Oct 17, 2019 42.58 42.59 41.29 41.45 920,531 -0.96(-2.25%)
Oct 16, 2019 43.07 44.51 42.30 42.41 1,081,184 -0.93(-2.15%)
Oct 15, 2019 42.83 44.49 42.48 43.34 474,185 +0.44(+1.02%)
Oct 14, 2019 42.55 43.13 41.83 42.90 406,194 -0.04(-0.09%)
Oct 11, 2019 42.33 43.44 41.97 42.94 622,106 +1.46(+3.52%)
Oct 10, 2019 41.16 41.64 40.89 41.48 372,772 +0.57(+1.40%)
Oct 09, 2019 41.70 41.85 39.65 40.91 595,513 -0.53(-1.27%)
Oct 08, 2019 41.79 42.70 41.36 41.43 407,426 -0.81(-1.91%)
Oct 07, 2019 42.64 43.52 42.18 42.24 344,203 -0.24(-0.57%)
Oct 04, 2019 43.93 44.11 41.60 42.48 772,699 -1.46(-3.32%)
Oct 03, 2019 42.13 44.06 41.76 43.94 334,083 +1.64(+3.89%)
Oct 02, 2019 42.56 43.17 41.95 42.30 375,167 -0.46(-1.07%)
Oct 01, 2019 45.66 45.97 42.56 42.76 494,527 -2.60(-5.73%)
Sep 30, 2019 44.57 45.47 44.48 45.35 345,580 +0.73(+1.64%)
Sep 27, 2019 43.85 44.98 43.85 44.62 285,869 +0.32(+0.72%)
Sep 26, 2019 44.66 44.66 43.58 44.30 313,074 -0.85(-1.87%)
Sep 25, 2019 44.96 45.88 44.21 45.15 458,717 -0.44(-0.96%)
Sep 24, 2019 46.95 47.08 44.10 45.59 754,817 -1.52(-3.22%)
Sep 23, 2019 46.86 48.04 46.72 47.10 583,471 -0.39(-0.82%)
Sep 20, 2019 48.67 48.94 46.62 47.49 1,632,670 -1.01(-2.09%)
Sep 19, 2019 48.35 49.25 48.10 48.51 970,155 +0.69(+1.44%)
Sep 18, 2019 48.15 48.90 47.23 47.81 990,540 -0.84(-1.72%)
Sep 17, 2019 49.94 50.21 47.14 48.65 1,337,396 -1.76(-3.49%)
Sep 16, 2019 47.28 50.71 46.55 50.41 1,462,323 +4.78(+10.47%)
Sep 13, 2019 46.15 46.81 45.27 45.64 553,440 -0.07(-0.15%)
Sep 12, 2019 44.73 46.05 43.76 45.70 585,932 +0.03(+0.06%)
Sep 11, 2019 44.26 45.73 43.16 45.67 809,190 +1.46(+3.30%)
Sep 10, 2019 43.97 45.53 43.62 44.21 573,740 +0.69(+1.59%)
Sep 09, 2019 42.42 43.93 42.04 43.52 691,260 +1.56(+3.71%)
Sep 06, 2019 41.85 42.42 40.63 41.97 588,184 -0.22(-0.53%)
Sep 05, 2019 41.34 42.88 41.11 42.19 924,711 +1.60(+3.93%)
Sep 04, 2019 39.88 41.36 39.33 40.60 706,687 +1.60(+4.09%)
Sep 03, 2019 37.59 39.23 37.10 39.00 589,835 +0.49(+1.26%)
Aug 30, 2019 39.17 39.80 38.27 38.51 525,172 -0.72(-1.83%)
Aug 29, 2019 38.48 39.91 38.22 39.23 540,637 +0.90(+2.33%)
Aug 28, 2019 36.31 38.84 36.18 38.34 658,599 +2.08(+5.74%)
Aug 27, 2019 36.63 36.94 36.08 36.26 532,018 +0.14(+0.38%)
Aug 26, 2019 36.44 36.88 35.81 36.12 553,153 +0.31(+0.87%)
Aug 23, 2019 36.54 37.42 35.62 35.81 492,175 -1.30(-3.51%)
Aug 22, 2019 38.21 38.63 37.05 37.11 433,744 -0.97(-2.55%)
Aug 21, 2019 38.51 38.84 37.81 38.09 444,947 +0.06(+0.15%)
Aug 20, 2019 38.63 38.68 37.59 38.03 451,423 -1.04(-2.66%)
Aug 19, 2019 38.59 39.44 38.27 39.07 389,536 +1.35(+3.59%)
Aug 16, 2019 36.48 37.94 36.28 37.72 617,172 +1.70(+4.73%)
Aug 15, 2019 36.84 36.84 35.62 36.01 585,639 -1.12(-3.01%)
Aug 14, 2019 38.09 38.29 36.52 37.13 963,900 -2.19(-5.57%)
Aug 13, 2019 39.16 41.05 38.86 39.32 856,116 +0.20(+0.52%)
Aug 12, 2019 38.32 39.27 37.87 39.12 555,933 +0.38(+0.98%)
Aug 09, 2019 39.59 39.88 38.71 38.74 663,429 -0.90(-2.28%)
Aug 08, 2019 40.37 40.40 38.97 39.64 583,695 -0.39(-0.97%)
Aug 07, 2019 39.71 40.30 38.97 40.03 738,193 -0.50(-1.22%)
Aug 06, 2019 41.91 42.49 39.98 40.53 1,311,864 -1.26(-3.03%)
Aug 05, 2019 42.90 42.90 41.39 41.79 966,452 -2.22(-5.04%)
Aug 02, 2019 45.11 45.43 42.98 44.01 873,128 -1.08(-2.39%)
Aug 01, 2019 48.25 48.51 44.83 45.09 1,043,797 -3.72(-7.61%)
Jul 31, 2019 50.00 50.75 48.62 48.81 826,250 -1.08(-2.16%)
Jul 30, 2019 46.10 50.03 45.84 49.89 1,059,579 +3.17(+6.79%)
Jul 29, 2019 51.18 51.34 46.41 46.72 1,258,447 -4.87(-9.45%)
Jul 26, 2019 51.76 52.09 51.16 51.59 745,664 +0.00(+0.00%)
Jul 25, 2019 53.54 53.79 50.98 51.59 971,093 -1.82(-3.41%)
Jul 24, 2019 53.26 53.83 52.83 53.41 787,324 -0.23(-0.44%)
Jul 23, 2019 53.34 54.00 52.10 53.64 622,062 +0.50(+0.93%)
Jul 22, 2019 53.18 54.51 52.36 53.15 571,009 +0.27(+0.52%)
Jul 19, 2019 51.51 53.01 50.97 52.87 572,354 +1.60(+3.11%)
Jul 18, 2019 51.21 51.80 50.90 51.28 865,824 -0.19(-0.37%)
Jul 17, 2019 51.86 52.33 50.79 51.47 973,785 -0.34(-0.65%)
Jul 16, 2019 51.17 53.02 50.83 51.81 739,122 +0.43(+0.84%)
Jul 15, 2019 52.36 52.40 51.08 51.37 480,100 -0.97(-1.86%)
Jul 12, 2019 52.81 53.37 52.14 52.35 696,734 -0.61(-1.15%)
Jul 11, 2019 51.85 52.99 51.71 52.95 1,250,655 +1.12(+2.15%)
Jul 10, 2019 50.48 51.92 50.30 51.84 724,363 +2.43(+4.91%)
Jul 09, 2019 50.40 50.64 49.18 49.41 603,173 -1.39(-2.73%)
Jul 08, 2019 51.30 51.95 50.70 50.80 506,701 -0.66(-1.29%)
Jul 05, 2019 50.25 51.60 50.11 51.46 320,219 +0.91(+1.81%)
Jul 03, 2019 50.78 50.84 50.05 50.55 248,863 +0.01(+0.02%)
Jul 02, 2019 50.65 50.91 49.74 50.54 906,769 -0.38(-0.74%)
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.