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

Transunion (NY: TRU )

105.14 -0.39 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 77.87 79.50 77.59 79.27 1,049,764 +1.69(+2.18%)
Sep 27, 2019 80.14 80.16 77.09 77.58 1,157,617 -1.93(-2.42%)
Sep 26, 2019 79.95 80.13 79.15 79.50 839,185 -0.32(-0.40%)
Sep 25, 2019 79.55 79.95 78.51 79.82 638,971 +0.47(+0.59%)
Sep 24, 2019 79.42 80.57 78.69 79.35 1,737,173 +0.18(+0.22%)
Sep 23, 2019 79.05 79.44 78.60 79.18 572,740 -0.02(-0.02%)
Sep 20, 2019 79.46 79.46 78.54 79.20 966,676 -0.27(-0.34%)
Sep 19, 2019 79.16 79.98 79.16 79.47 470,317 +0.36(+0.46%)
Sep 18, 2019 79.92 79.92 77.22 79.11 1,071,851 -0.93(-1.16%)
Sep 17, 2019 78.71 80.10 78.58 80.04 1,347,779 +1.50(+1.92%)
Sep 16, 2019 77.59 78.70 77.43 78.53 845,530 +0.57(+0.73%)
Sep 13, 2019 78.43 78.81 77.38 77.97 1,327,274 -0.67(-0.86%)
Sep 12, 2019 78.36 79.71 78.20 78.64 757,089 +0.63(+0.80%)
Sep 11, 2019 78.69 78.76 77.16 78.02 1,271,369 -0.77(-0.98%)
Sep 10, 2019 81.03 81.05 76.01 78.79 2,401,020 -2.75(-3.37%)
Sep 09, 2019 83.28 83.56 81.23 81.53 897,114 -1.45(-1.74%)
Sep 06, 2019 82.44 83.25 81.50 82.98 603,418 +0.55(+0.66%)
Sep 05, 2019 82.68 82.81 81.61 82.43 1,077,761 +0.61(+0.74%)
Sep 04, 2019 82.23 82.54 81.38 81.83 994,226 +0.25(+0.31%)
Sep 03, 2019 81.43 82.04 81.04 81.57 767,189 -0.18(-0.22%)
Aug 30, 2019 82.12 82.46 81.04 81.75 837,131 +0.13(+0.16%)
Aug 29, 2019 82.87 83.30 81.20 81.62 971,354 -0.24(-0.30%)
Aug 28, 2019 81.45 82.12 80.97 81.87 483,636 +0.37(+0.46%)
Aug 27, 2019 81.30 82.47 81.15 81.49 1,571,360 +0.70(+0.87%)
Aug 26, 2019 81.08 81.35 80.15 80.79 466,837 +0.46(+0.57%)
Aug 23, 2019 81.80 82.19 79.98 80.33 735,419 -1.68(-2.05%)
Aug 22, 2019 82.42 82.58 81.57 82.01 391,857 -0.10(-0.12%)
Aug 21, 2019 82.29 82.81 81.96 82.11 532,509 +0.38(+0.46%)
Aug 20, 2019 81.38 82.06 80.64 81.73 750,822 +0.06(+0.07%)
Aug 19, 2019 81.11 82.15 81.10 81.67 826,656 +1.35(+1.68%)
Aug 16, 2019 79.44 80.44 79.32 80.33 814,940 +1.41(+1.78%)
Aug 15, 2019 78.16 79.30 78.16 78.92 754,911 +1.14(+1.47%)
Aug 14, 2019 78.79 79.23 77.39 77.78 1,234,979 -2.39(-2.98%)
Aug 13, 2019 79.55 81.02 79.54 80.17 818,531 +0.66(+0.84%)
Aug 12, 2019 80.50 80.70 79.48 79.51 465,096 -1.37(-1.69%)
Aug 09, 2019 82.02 82.39 80.32 80.87 654,041 -1.60(-1.94%)
Aug 08, 2019 80.34 82.71 80.07 82.48 1,530,409 +2.95(+3.71%)
Aug 07, 2019 77.39 79.95 77.14 79.53 900,005 +1.25(+1.60%)
Aug 06, 2019 78.07 78.75 77.79 78.28 1,692,182 +0.66(+0.86%)
Aug 05, 2019 78.26 79.14 76.78 77.61 1,343,536 -2.23(-2.79%)
Aug 02, 2019 80.41 80.43 78.94 79.84 944,909 -0.76(-0.94%)
Aug 01, 2019 80.87 82.50 80.44 80.60 1,187,208 -0.23(-0.29%)
Jul 31, 2019 80.95 81.82 80.26 80.84 1,157,253 -0.11(-0.13%)
Jul 30, 2019 80.26 81.43 80.25 80.94 1,053,464 -0.24(-0.30%)
Jul 29, 2019 82.13 82.26 80.73 81.19 1,413,452 -1.10(-1.34%)
Jul 26, 2019 80.69 82.71 80.26 82.29 1,616,259 +1.97(+2.46%)
Jul 25, 2019 79.59 80.69 79.21 80.32 1,633,184 +0.74(+0.93%)
Jul 24, 2019 80.07 80.55 78.58 79.58 2,667,799 -0.41(-0.51%)
Jul 23, 2019 75.39 80.90 75.39 79.99 4,989,119 +6.95(+9.52%)
Jul 22, 2019 73.54 74.32 73.03 73.03 2,031,195 -0.21(-0.29%)
Jul 19, 2019 74.34 74.34 73.25 73.25 795,276 -0.69(-0.94%)
Jul 18, 2019 73.19 74.06 72.27 73.94 764,062 +0.50(+0.68%)
Jul 17, 2019 73.41 73.82 73.34 73.44 586,706 -0.08(-0.11%)
Jul 16, 2019 73.74 73.94 73.12 73.52 828,165 -0.35(-0.48%)
Jul 15, 2019 73.62 73.87 73.23 73.87 1,278,670 +0.27(+0.37%)
Jul 12, 2019 73.23 73.76 72.82 73.60 1,060,027 +0.39(+0.53%)
Jul 11, 2019 72.80 73.27 72.32 73.21 498,210 +0.62(+0.85%)
Jul 10, 2019 72.41 72.98 72.26 72.59 955,357 +0.59(+0.81%)
Jul 09, 2019 71.63 72.18 71.52 72.01 1,057,245 -0.09(-0.12%)
Jul 08, 2019 72.68 72.68 72.02 72.10 647,857 -0.89(-1.22%)
Jul 05, 2019 72.61 73.00 72.06 72.99 361,945 +0.01(+0.01%)
Jul 03, 2019 72.42 73.08 72.25 72.98 342,588 +0.86(+1.19%)
Jul 02, 2019 71.64 72.47 71.26 72.12 620,291 +0.35(+0.49%)
Jul 01, 2019 72.70 73.03 71.56 71.76 844,432 -0.01(-0.01%)
Jun 28, 2019 70.77 71.81 70.59 71.77 1,458,023 +1.36(+1.93%)
Jun 27, 2019 69.44 70.54 69.31 70.42 570,112 +1.02(+1.46%)
Jun 26, 2019 69.40 70.21 68.77 69.40 619,583 +0.06(+0.08%)
Jun 25, 2019 69.84 69.92 69.27 69.34 627,415 -0.48(-0.69%)
Jun 24, 2019 70.03 70.27 69.55 69.82 720,667 +0.00(+0.00%)
Jun 21, 2019 70.47 70.63 69.78 69.82 1,031,759 -0.72(-1.02%)
Jun 20, 2019 71.93 71.97 70.43 70.54 1,140,552 -0.60(-0.84%)
Jun 19, 2019 70.45 71.31 70.19 71.14 1,144,775 +0.86(+1.22%)
Jun 18, 2019 69.70 70.58 69.29 70.28 1,151,465 +0.88(+1.27%)
Jun 17, 2019 69.53 69.76 69.13 69.40 797,983 +0.16(+0.23%)
Jun 14, 2019 69.43 69.58 68.99 69.25 996,015 -0.22(-0.32%)
Jun 13, 2019 69.27 69.72 68.68 69.47 772,950 +0.39(+0.57%)
Jun 12, 2019 68.36 69.16 68.31 69.08 522,136 +0.66(+0.97%)
Jun 11, 2019 69.28 69.52 67.75 68.42 612,675 -0.47(-0.68%)
Jun 10, 2019 68.35 69.14 68.10 68.88 1,122,824 +0.95(+1.39%)
Jun 07, 2019 67.58 68.27 67.33 67.94 1,273,159 +0.73(+1.09%)
Jun 06, 2019 66.34 67.27 66.02 67.20 1,188,753 +0.93(+1.40%)
Jun 05, 2019 64.53 66.32 64.32 66.28 1,235,986 +2.42(+3.79%)
Jun 04, 2019 63.44 64.15 62.87 63.86 1,695,237 +1.00(+1.58%)
Jun 03, 2019 63.76 64.22 62.61 62.86 1,001,856 -1.13(-1.77%)
May 31, 2019 63.49 64.20 63.35 63.99 742,326 -0.10(-0.15%)
May 30, 2019 64.05 64.42 63.61 64.09 571,522 +0.21(+0.32%)
May 29, 2019 64.26 64.39 63.71 63.89 920,883 -0.63(-0.98%)
May 28, 2019 64.09 65.58 64.01 64.52 1,051,961 +0.69(+1.09%)
May 24, 2019 64.67 64.69 63.75 63.83 906,707 -0.41(-0.64%)
May 23, 2019 63.76 64.40 63.39 64.24 1,414,425 -0.24(-0.38%)
May 22, 2019 64.78 65.22 64.39 64.48 641,704 -0.53(-0.82%)
May 21, 2019 63.40 65.18 63.37 65.01 1,328,107 +2.06(+3.27%)
May 20, 2019 62.65 63.39 62.33 62.96 772,809 -0.14(-0.22%)
May 17, 2019 62.98 63.91 62.98 63.09 1,045,225 -0.47(-0.74%)
May 16, 2019 62.86 63.87 62.78 63.56 1,126,337 +0.93(+1.48%)
May 15, 2019 61.98 63.10 61.88 62.63 1,202,533 +0.04(+0.06%)
May 14, 2019 62.32 63.31 62.23 62.59 2,629,652 +0.49(+0.79%)
May 13, 2019 63.04 63.30 61.80 62.11 1,884,473 -2.29(-3.56%)
May 10, 2019 63.92 64.60 63.25 64.40 2,430,247 +0.03(+0.05%)
May 09, 2019 63.58 64.61 62.83 64.37 703,929 -0.10(-0.15%)
May 08, 2019 64.36 65.03 64.18 64.47 1,174,915 +0.11(+0.17%)
May 07, 2019 65.01 65.35 64.06 64.36 2,197,623 -1.28(-1.95%)
May 06, 2019 65.05 65.95 64.94 65.64 1,312,533 -0.68(-1.03%)
May 03, 2019 66.75 66.93 66.10 66.32 1,370,461 -0.02(-0.03%)
May 02, 2019 66.10 66.66 65.42 66.34 1,719,049 +0.20(+0.31%)
May 01, 2019 68.20 68.20 66.11 66.13 1,268,819 -1.79(-2.64%)
Apr 30, 2019 68.36 68.63 67.57 67.93 1,255,028 -0.38(-0.56%)
Apr 29, 2019 67.87 68.48 67.77 68.31 1,691,618 +0.62(+0.92%)
Apr 26, 2019 66.86 67.70 66.43 67.69 1,250,395 +0.87(+1.30%)
Apr 25, 2019 66.70 67.08 66.27 66.82 1,367,320 +0.18(+0.26%)
Apr 24, 2019 67.57 68.27 66.22 66.64 2,882,013 -0.40(-0.60%)
Apr 23, 2019 67.36 67.78 64.60 67.04 4,204,227 -1.91(-2.77%)
Apr 22, 2019 69.17 69.48 68.56 68.95 2,584,202 -0.33(-0.48%)
Apr 18, 2019 69.49 70.22 69.09 69.28 1,921,373 +0.03(+0.04%)
Apr 17, 2019 69.52 69.52 68.87 69.26 1,075,667 +0.06(+0.08%)
Apr 16, 2019 68.80 69.48 68.43 69.20 2,292,164 +0.62(+0.91%)
Apr 15, 2019 68.53 69.02 68.31 68.57 1,862,080 +0.20(+0.29%)
Apr 12, 2019 66.91 68.51 66.70 68.38 1,841,397 +1.62(+2.43%)
Apr 11, 2019 66.95 66.97 66.47 66.76 1,825,193 +0.07(+0.10%)
Apr 10, 2019 66.36 67.00 66.20 66.69 1,760,410 +0.57(+0.86%)
Apr 09, 2019 66.37 66.47 65.88 66.12 1,472,369 -0.37(-0.56%)
Apr 08, 2019 66.44 66.65 65.79 66.50 2,742,549 +0.06(+0.09%)
Apr 05, 2019 66.50 66.99 66.10 66.44 2,453,932 -0.02(-0.03%)
Apr 04, 2019 67.05 67.26 66.31 66.46 1,070,701 -0.65(-0.97%)
Apr 03, 2019 66.74 67.42 66.34 67.11 1,515,335 +0.78(+1.18%)
Apr 02, 2019 66.51 66.51 66.10 66.33 1,220,126 -0.15(-0.22%)
Apr 01, 2019 65.83 66.57 65.74 66.48 1,403,880 +1.29(+1.97%)
Mar 29, 2019 64.68 65.19 64.38 65.19 1,138,736 +0.98(+1.52%)
Mar 28, 2019 63.62 64.22 63.48 64.21 760,607 +0.63(+1.00%)
Mar 27, 2019 63.51 63.84 63.11 63.58 751,154 -0.06(-0.09%)
Mar 26, 2019 63.92 64.70 63.30 63.64 1,891,293 +0.25(+0.40%)
Mar 25, 2019 63.46 63.94 63.01 63.38 960,952 -0.41(-0.64%)
Mar 22, 2019 64.89 65.02 63.69 63.79 1,397,325 -1.40(-2.15%)
Mar 21, 2019 63.62 65.33 63.62 65.20 1,082,105 +1.33(+2.08%)
Mar 20, 2019 63.47 64.46 63.29 63.87 1,041,182 +0.32(+0.51%)
Mar 19, 2019 63.81 64.18 63.36 63.55 1,127,290 -0.08(-0.12%)
Mar 18, 2019 63.55 63.80 63.04 63.63 1,195,727 +0.11(+0.17%)
Mar 15, 2019 63.35 63.67 63.08 63.52 1,483,248 +0.07(+0.11%)
Mar 14, 2019 63.75 63.87 63.14 63.45 1,130,564 -0.37(-0.58%)
Mar 13, 2019 63.70 64.98 63.56 63.82 2,180,996 +0.40(+0.63%)
Mar 12, 2019 63.51 63.62 62.33 63.42 2,229,378 -0.13(-0.20%)
Mar 11, 2019 62.73 64.05 62.73 63.55 1,020,978 +0.97(+1.54%)
Mar 08, 2019 61.69 62.83 61.57 62.58 1,897,893 +0.34(+0.55%)
Mar 07, 2019 62.32 62.41 61.62 62.24 1,473,905 -0.24(-0.39%)
Mar 06, 2019 63.23 63.86 62.48 62.49 1,125,030 -0.79(-1.24%)
Mar 05, 2019 63.00 63.67 62.76 63.27 1,510,817 +0.37(+0.59%)
Mar 04, 2019 63.41 63.51 62.28 62.90 2,023,143 -0.27(-0.43%)
Mar 01, 2019 63.14 63.50 62.48 63.17 1,339,710 +0.28(+0.45%)
Feb 28, 2019 61.47 63.39 61.27 62.89 1,879,153 +1.33(+2.17%)
Feb 27, 2019 61.93 61.93 60.90 61.56 1,482,235 -0.46(-0.74%)
Feb 26, 2019 62.54 62.78 61.99 62.02 1,448,605 -0.79(-1.26%)
Feb 25, 2019 62.35 63.18 62.25 62.80 2,017,970 +0.92(+1.48%)
Feb 22, 2019 61.72 61.99 61.35 61.89 1,158,427 +0.36(+0.59%)
Feb 21, 2019 61.34 62.06 61.14 61.53 1,447,091 +0.12(+0.19%)
Feb 20, 2019 61.11 61.78 60.89 61.41 1,866,700 +0.24(+0.40%)
Feb 19, 2019 61.25 61.67 60.50 61.17 1,815,491 -0.33(-0.54%)
Feb 15, 2019 62.10 62.35 60.79 61.50 2,000,994 -0.50(-0.80%)
Feb 14, 2019 58.24 62.37 56.75 62.00 4,471,504 -0.80(-1.27%)
Feb 13, 2019 61.66 62.81 61.66 62.79 2,633,713 +1.17(+1.90%)
Feb 12, 2019 60.78 61.93 60.56 61.63 4,563,711 +1.50(+2.50%)
Feb 11, 2019 60.51 61.05 60.11 60.13 2,176,783 -0.21(-0.36%)
Feb 08, 2019 59.77 60.47 59.42 60.34 1,686,366 +0.33(+0.55%)
Feb 07, 2019 60.07 60.37 59.67 60.01 1,153,016 -0.47(-0.77%)
Feb 06, 2019 60.68 60.73 60.13 60.48 963,872 -0.45(-0.74%)
Feb 05, 2019 61.04 61.38 60.84 60.92 1,577,834 +0.19(+0.30%)
Feb 04, 2019 59.13 60.75 58.88 60.74 1,073,330 +1.62(+2.74%)
Feb 01, 2019 58.86 60.05 58.86 59.12 1,546,657 -0.13(-0.21%)
Jan 31, 2019 57.88 59.25 57.88 59.25 1,668,841 +1.38(+2.39%)
Jan 30, 2019 57.78 58.04 57.42 57.87 1,089,635 +0.39(+0.68%)
Jan 29, 2019 58.26 58.26 57.33 57.48 1,027,092 -0.39(-0.67%)
Jan 28, 2019 58.25 58.41 57.80 57.87 884,580 -0.95(-1.61%)
Jan 25, 2019 57.80 58.82 57.80 58.81 1,036,374 +1.42(+2.48%)
Jan 24, 2019 57.80 58.13 57.19 57.39 960,865 -0.46(-0.79%)
Jan 23, 2019 58.15 58.40 57.69 57.85 981,654 -0.02(-0.03%)
Jan 22, 2019 58.90 58.92 57.53 57.87 884,853 -1.15(-1.95%)
Jan 18, 2019 57.36 59.06 57.14 59.01 1,701,456 +2.16(+3.80%)
Jan 17, 2019 55.88 57.31 55.88 56.85 1,185,012 +0.67(+1.20%)
Jan 16, 2019 55.33 56.39 55.33 56.18 1,546,226 +0.82(+1.48%)
Jan 15, 2019 54.75 55.72 54.60 55.36 1,160,998 +0.62(+1.14%)
Jan 14, 2019 54.11 54.83 54.10 54.74 1,776,278 +0.07(+0.12%)
Jan 11, 2019 54.88 55.09 54.31 54.67 876,647 -0.56(-1.01%)
Jan 10, 2019 54.21 55.24 53.93 55.23 1,438,778 +0.86(+1.58%)
Jan 09, 2019 54.66 55.11 54.31 54.37 1,315,921 -0.27(-0.50%)
Jan 08, 2019 54.63 54.87 53.91 54.64 1,333,233 +0.49(+0.90%)
Jan 07, 2019 54.99 55.01 54.04 54.15 1,331,702 -0.60(-1.10%)
Jan 04, 2019 53.51 55.13 53.34 54.76 899,025 +2.01(+3.80%)
Jan 03, 2019 54.14 54.19 52.54 52.75 829,321 -1.80(-3.30%)
Jan 02, 2019 54.44 54.85 53.83 54.55 1,503,212 -0.78(-1.41%)
Dec 31, 2018 54.87 55.45 54.73 55.33 1,380,874 +0.91(+1.66%)
Dec 28, 2018 55.21 55.21 54.05 54.43 1,150,420 -0.27(-0.50%)
Dec 27, 2018 53.11 54.70 52.48 54.70 1,030,259 +0.66(+1.23%)
Dec 26, 2018 51.41 54.05 51.02 54.04 777,344 +2.79(+5.44%)
Dec 24, 2018 51.39 52.05 50.80 51.25 718,255 -0.87(-1.66%)
Dec 21, 2018 53.08 53.72 51.76 52.12 1,529,411 -0.83(-1.56%)
Dec 20, 2018 54.10 54.28 52.19 52.95 1,663,903 -1.34(-2.48%)
Dec 19, 2018 53.99 55.98 53.51 54.29 2,600,262 +0.60(+1.12%)
Dec 18, 2018 55.52 55.99 53.45 53.69 3,034,806 -1.49(-2.70%)
Dec 17, 2018 57.11 57.18 54.87 55.18 3,042,292 -2.25(-3.92%)
Dec 14, 2018 59.22 59.53 57.35 57.43 1,437,127 -2.24(-3.75%)
Dec 13, 2018 60.37 60.52 59.40 59.67 819,214 -0.39(-0.65%)
Dec 12, 2018 59.72 60.64 59.50 60.06 1,041,325 +0.70(+1.18%)
Dec 11, 2018 60.90 60.91 59.14 59.36 880,389 -0.82(-1.36%)
Dec 10, 2018 58.90 60.49 58.62 60.17 1,249,870 +1.21(+2.05%)
Dec 07, 2018 60.89 60.89 58.61 58.97 1,736,563 -2.33(-3.80%)
Dec 06, 2018 59.43 61.43 58.86 61.29 1,853,726 +0.31(+0.51%)
Dec 04, 2018 64.25 64.41 60.57 60.98 1,816,529 -3.43(-5.32%)
Dec 03, 2018 64.17 64.67 63.59 64.41 1,769,149 +1.51(+2.40%)
Nov 30, 2018 62.25 62.98 61.94 62.90 1,611,841 +0.72(+1.16%)
Nov 29, 2018 62.11 62.62 61.41 62.18 842,831 +0.00(+0.00%)
Nov 28, 2018 60.25 62.29 60.25 62.18 988,440 +2.12(+3.54%)
Nov 27, 2018 60.48 61.06 60.05 60.06 951,483 -0.79(-1.30%)
Nov 26, 2018 59.60 61.03 59.60 60.85 1,365,903 +1.74(+2.95%)
Nov 23, 2018 58.74 59.74 58.74 59.10 240,924 -0.02(-0.03%)
Nov 21, 2018 59.12 59.12 59.12 0 +0.97(+1.68%)
Nov 20, 2018 58.56 59.34 57.84 58.15 1,530,057 -1.50(-2.51%)
Nov 19, 2018 60.57 60.94 59.39 59.64 1,627,047 -1.11(-1.83%)
Nov 16, 2018 60.27 61.49 60.23 60.75 1,255,224 +0.23(+0.39%)
Nov 15, 2018 58.73 61.19 58.54 60.52 2,232,767 +1.68(+2.86%)
Nov 14, 2018 60.81 61.30 58.34 58.84 5,999,798 -3.79(-6.06%)
Nov 13, 2018 63.13 64.01 62.51 62.63 1,160,675 -0.45(-0.71%)
Nov 12, 2018 64.42 64.68 62.74 63.08 1,092,670 -1.57(-2.42%)
Nov 09, 2018 65.41 65.87 63.74 64.64 2,132,637 -1.06(-1.61%)
Nov 08, 2018 66.33 66.71 65.41 65.70 977,857 -0.91(-1.37%)
Nov 07, 2018 66.40 67.14 65.98 66.62 969,927 +0.86(+1.30%)
Nov 06, 2018 64.67 65.82 64.46 65.76 1,204,034 +0.91(+1.41%)
Nov 05, 2018 65.98 66.35 64.09 64.85 1,508,639 -1.02(-1.55%)
Nov 02, 2018 65.03 66.50 65.03 65.87 1,926,054 +0.86(+1.32%)
Nov 01, 2018 64.34 65.15 64.03 65.01 1,555,875 +1.04(+1.63%)
Oct 31, 2018 62.72 64.62 62.72 63.97 2,285,868 +1.98(+3.19%)
Oct 30, 2018 60.69 62.17 60.27 62.00 1,548,529 +1.29(+2.13%)
Oct 29, 2018 60.41 62.04 59.71 60.70 2,196,830 +0.78(+1.30%)
Oct 26, 2018 60.72 61.29 59.72 59.93 1,985,460 -2.23(-3.58%)
Oct 25, 2018 62.61 62.89 60.99 62.15 2,619,003 +0.00(+0.00%)
Oct 24, 2018 64.53 66.00 62.13 62.15 3,236,270 -1.78(-2.79%)
Oct 23, 2018 60.33 64.63 60.33 63.93 5,042,981 -2.82(-4.23%)
Oct 22, 2018 66.62 67.06 66.07 66.76 1,042,289 +0.43(+0.65%)
Oct 19, 2018 66.96 67.98 66.13 66.33 598,474 -0.45(-0.67%)
Oct 18, 2018 67.66 67.81 66.44 66.78 711,622 -0.92(-1.37%)
Oct 17, 2018 67.83 67.84 66.92 67.70 572,277 -0.14(-0.20%)
Oct 16, 2018 66.45 68.02 66.18 67.84 1,287,955 +1.71(+2.59%)
Oct 15, 2018 66.57 66.57 65.05 66.12 1,428,912 -0.95(-1.42%)
Oct 12, 2018 66.79 67.34 65.68 67.08 1,146,793 +1.78(+2.73%)
Oct 11, 2018 66.31 67.24 65.21 65.30 1,555,407 -1.19(-1.79%)
Oct 10, 2018 69.74 69.80 66.41 66.48 1,434,653 -3.29(-4.71%)
Oct 09, 2018 69.34 70.51 69.03 69.77 938,963 +0.35(+0.50%)
Oct 08, 2018 70.07 70.21 68.41 69.42 852,845 -0.88(-1.25%)
Oct 05, 2018 70.76 71.56 69.83 70.30 813,896 -0.54(-0.76%)
Oct 04, 2018 72.91 72.96 70.37 70.83 1,035,805 -2.17(-2.97%)
Oct 03, 2018 72.75 73.70 72.63 73.00 1,190,853 +0.32(+0.44%)
Oct 02, 2018 71.51 72.87 71.40 72.68 1,365,514 +1.26(+1.77%)
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.