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

Mimecast Ltd Ord (NQ: MIME )

79.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2022 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 (%)
Aug 30, 2019 41.15 41.44 40.05 40.93 279,600 +0.29(+0.71%)
Aug 29, 2019 40.79 41.37 40.51 40.64 372,295 +0.49(+1.22%)
Aug 28, 2019 43.09 43.09 39.44 40.15 845,298 -3.18(-7.34%)
Aug 27, 2019 43.38 43.47 42.66 43.33 389,804 +0.31(+0.72%)
Aug 26, 2019 42.92 43.15 42.47 43.02 240,277 +0.49(+1.15%)
Aug 23, 2019 43.33 44.03 42.21 42.53 458,100 -1.20(-2.74%)
Aug 22, 2019 43.95 44.47 42.88 43.73 232,414 +0.15(+0.34%)
Aug 21, 2019 43.48 44.60 43.10 43.58 357,613 +0.70(+1.63%)
Aug 20, 2019 41.80 43.09 41.69 42.88 508,868 +0.94(+2.24%)
Aug 19, 2019 42.70 42.91 41.67 41.94 409,544 -0.13(-0.31%)
Aug 16, 2019 41.75 42.95 41.69 42.07 326,800 +0.45(+1.08%)
Aug 15, 2019 42.10 42.25 41.28 41.62 452,530 -0.58(-1.37%)
Aug 14, 2019 42.79 43.10 41.43 42.20 334,232 -1.23(-2.83%)
Aug 13, 2019 42.81 43.90 42.52 43.43 390,256 +0.62(+1.45%)
Aug 12, 2019 43.09 43.30 42.54 42.81 369,584 -0.96(-2.19%)
Aug 09, 2019 44.53 44.63 43.33 43.77 318,500 -1.44(-3.19%)
Aug 08, 2019 43.16 45.73 43.12 45.21 535,819 +2.32(+5.41%)
Aug 07, 2019 44.86 44.87 42.15 42.89 702,385 -2.29(-5.07%)
Aug 06, 2019 46.24 46.99 44.35 45.18 1,093,476 +1.71(+3.93%)
Aug 05, 2019 45.29 45.30 42.50 43.47 957,570 -3.20(-6.86%)
Aug 02, 2019 47.26 47.75 46.33 46.67 395,400 -0.64(-1.35%)
Aug 01, 2019 47.95 49.31 47.01 47.31 525,753 -0.29(-0.61%)
Jul 31, 2019 48.65 49.60 47.30 47.60 323,511 -0.94(-1.94%)
Jul 30, 2019 48.54 48.92 47.52 48.54 318,561 -0.09(-0.19%)
Jul 29, 2019 51.00 51.39 48.30 48.63 523,783 -2.25(-4.42%)
Jul 26, 2019 48.99 51.10 47.75 50.88 651,100 +2.01(+4.11%)
Jul 25, 2019 48.32 49.50 48.09 48.87 195,655 +0.54(+1.12%)
Jul 24, 2019 47.92 48.55 47.68 48.33 188,806 +0.45(+0.94%)
Jul 23, 2019 48.46 48.47 47.15 47.88 182,200 -0.42(-0.87%)
Jul 22, 2019 48.17 49.13 48.17 48.30 252,541 +0.07(+0.15%)
Jul 19, 2019 49.58 49.58 48.12 48.23 351,900 -0.89(-1.81%)
Jul 18, 2019 49.11 49.54 48.72 49.12 257,154 -0.10(-0.20%)
Jul 17, 2019 48.95 49.94 48.68 49.22 203,313 +0.30(+0.61%)
Jul 16, 2019 48.71 49.94 48.62 48.92 219,823 +0.20(+0.41%)
Jul 15, 2019 48.24 49.38 48.06 48.72 201,228 +0.41(+0.85%)
Jul 12, 2019 48.18 48.46 46.95 48.31 513,300 +0.09(+0.19%)
Jul 11, 2019 50.10 50.25 47.87 48.22 453,914 -1.95(-3.89%)
Jul 10, 2019 49.04 50.30 48.91 50.17 422,321 +1.70(+3.51%)
Jul 09, 2019 46.66 48.53 46.59 48.47 326,481 +1.81(+3.88%)
Jul 08, 2019 46.59 47.36 46.18 46.66 221,818 -0.22(-0.47%)
Jul 05, 2019 46.95 47.31 46.23 46.88 122,100 -0.18(-0.38%)
Jul 03, 2019 47.09 47.42 46.78 47.06 130,000 +0.19(+0.41%)
Jul 02, 2019 46.75 47.58 46.47 46.87 184,033 +0.14(+0.30%)
Jul 01, 2019 46.84 47.18 46.21 46.73 215,337 +0.02(+0.04%)
Jun 28, 2019 46.09 46.81 45.60 46.71 388,100 +0.58(+1.26%)
Jun 27, 2019 45.35 46.45 45.24 46.13 237,388 +1.04(+2.31%)
Jun 26, 2019 45.27 46.07 44.69 45.09 251,995 +0.08(+0.18%)
Jun 25, 2019 45.39 45.81 44.63 45.01 254,414 -0.12(-0.27%)
Jun 24, 2019 46.60 46.85 44.96 45.13 373,829 -1.50(-3.22%)
Jun 21, 2019 47.06 47.35 46.49 46.63 859,300 -0.66(-1.40%)
Jun 20, 2019 47.38 48.63 47.18 47.29 447,138 +0.77(+1.66%)
Jun 19, 2019 46.78 47.08 45.06 46.52 569,802 -0.33(-0.70%)
Jun 18, 2019 46.74 48.07 46.69 46.85 324,708 +0.77(+1.67%)
Jun 17, 2019 44.27 47.94 44.27 46.08 618,595 +2.19(+4.99%)
Jun 14, 2019 43.54 44.17 42.34 43.89 311,000 -0.03(-0.07%)
Jun 13, 2019 45.05 45.74 43.59 43.92 452,331 -0.76(-1.70%)
Jun 12, 2019 43.90 44.76 43.69 44.68 649,187 +0.50(+1.13%)
Jun 11, 2019 45.04 45.04 43.55 44.18 661,864 -0.50(-1.12%)
Jun 10, 2019 45.74 46.50 44.58 44.68 357,616 -0.96(-2.10%)
Jun 07, 2019 45.48 46.47 45.32 45.64 209,400 +0.17(+0.37%)
Jun 06, 2019 45.37 45.88 44.97 45.47 178,579 -0.03(-0.07%)
Jun 05, 2019 45.20 45.76 44.26 45.50 324,540 +0.75(+1.68%)
Jun 04, 2019 43.92 44.96 43.29 44.75 510,020 +1.24(+2.85%)
Jun 03, 2019 45.52 45.79 43.15 43.51 745,822 -1.89(-4.16%)
May 31, 2019 46.35 46.50 45.31 45.40 417,000 -1.24(-2.66%)
May 30, 2019 45.54 46.83 45.36 46.64 352,625 +1.32(+2.91%)
May 29, 2019 45.04 45.58 44.50 45.32 318,918 -0.38(-0.83%)
May 28, 2019 46.00 46.67 45.23 45.70 296,030 -0.34(-0.74%)
May 24, 2019 45.84 46.51 45.43 46.04 239,800 +0.48(+1.05%)
May 23, 2019 45.80 46.00 44.59 45.56 325,879 -0.77(-1.66%)
May 22, 2019 46.59 47.11 46.07 46.33 674,002 -0.82(-1.74%)
May 21, 2019 46.16 47.24 45.93 47.15 555,252 +1.57(+3.44%)
May 20, 2019 45.13 45.68 44.73 45.58 451,993 -0.21(-0.46%)
May 17, 2019 46.19 46.58 45.59 45.79 337,800 -1.14(-2.43%)
May 16, 2019 46.46 48.21 46.46 46.93 577,817 +0.05(+0.11%)
May 15, 2019 45.38 47.47 45.12 46.88 651,440 +0.83(+1.80%)
May 14, 2019 47.49 48.68 45.94 46.05 1,348,119 -1.40(-2.95%)
May 13, 2019 49.50 49.65 47.32 47.45 1,396,594 -3.72(-7.27%)
May 10, 2019 51.53 51.91 50.12 51.17 396,600 -0.43(-0.83%)
May 09, 2019 51.18 51.83 49.51 51.60 467,755 +0.07(+0.14%)
May 08, 2019 51.82 52.52 51.35 51.53 289,595 -0.37(-0.71%)
May 07, 2019 52.47 53.57 51.03 51.90 641,653 -1.32(-2.48%)
May 06, 2019 52.46 54.24 51.66 53.22 485,400 -0.71(-1.32%)
May 03, 2019 52.77 54.57 52.44 53.93 920,500 +1.62(+3.10%)
May 02, 2019 51.52 52.73 51.20 52.31 464,586 +0.49(+0.95%)
May 01, 2019 51.85 52.21 50.35 51.82 820,574 +0.31(+0.60%)
Apr 30, 2019 53.07 53.62 51.05 51.51 777,981 -1.23(-2.33%)
Apr 29, 2019 51.31 54.09 51.31 52.74 1,741,366 +1.81(+3.55%)
Apr 26, 2019 50.85 51.19 49.51 50.93 458,100 -0.26(-0.51%)
Apr 25, 2019 49.83 51.36 49.62 51.19 741,034 +1.75(+3.54%)
Apr 24, 2019 49.81 50.32 49.26 49.44 406,598 -0.06(-0.12%)
Apr 23, 2019 49.00 50.04 48.77 49.50 507,336 +0.78(+1.60%)
Apr 22, 2019 47.28 48.75 47.06 48.72 409,336 +1.19(+2.50%)
Apr 18, 2019 49.07 49.08 47.14 47.53 539,300 -1.60(-3.26%)
Apr 17, 2019 49.61 49.74 48.28 49.13 495,790 -0.01(-0.02%)
Apr 16, 2019 50.59 50.99 48.89 49.14 641,996 -0.93(-1.86%)
Apr 15, 2019 49.79 50.59 49.55 50.07 605,432 +0.37(+0.74%)
Apr 12, 2019 49.43 50.16 47.73 49.70 1,172,200 +1.59(+3.30%)
Apr 11, 2019 47.88 48.32 47.78 48.11 652,928 +0.11(+0.23%)
Apr 10, 2019 46.20 48.09 45.89 48.00 884,309 +1.98(+4.30%)
Apr 09, 2019 45.53 46.53 45.48 46.02 427,060 +0.41(+0.90%)
Apr 08, 2019 45.09 45.99 43.61 45.61 554,731 +0.47(+1.04%)
Apr 05, 2019 46.52 46.79 44.76 45.14 1,027,500 -1.49(-3.20%)
Apr 04, 2019 49.63 49.63 46.36 46.63 576,374 -3.02(-6.08%)
Apr 03, 2019 50.19 50.90 49.44 49.65 566,946 +0.03(+0.06%)
Apr 02, 2019 47.31 50.10 46.90 49.62 951,529 +2.39(+5.06%)
Apr 01, 2019 47.99 47.99 46.68 47.23 670,117 -0.12(-0.25%)
Mar 29, 2019 47.61 48.18 46.81 47.35 666,000 +0.06(+0.13%)
Mar 28, 2019 46.51 47.35 46.00 47.29 301,861 +0.95(+2.05%)
Mar 27, 2019 47.21 47.58 45.68 46.34 425,300 -0.81(-1.72%)
Mar 26, 2019 46.58 47.17 46.36 47.15 472,973 +1.13(+2.46%)
Mar 25, 2019 45.02 46.24 44.71 46.02 306,788 +0.76(+1.68%)
Mar 22, 2019 47.40 47.80 44.71 45.26 836,100 -2.55(-5.33%)
Mar 21, 2019 46.12 47.95 45.75 47.81 509,066 +1.67(+3.62%)
Mar 20, 2019 46.30 46.66 45.79 46.14 284,806 -0.16(-0.35%)
Mar 19, 2019 46.71 46.90 45.50 46.30 437,008 -0.07(-0.15%)
Mar 18, 2019 46.05 46.82 46.02 46.37 213,943 +0.32(+0.69%)
Mar 15, 2019 46.47 46.86 45.94 46.05 677,100 -0.33(-0.71%)
Mar 14, 2019 45.95 46.98 45.67 46.38 532,095 +0.44(+0.96%)
Mar 13, 2019 45.74 46.58 45.49 45.94 961,086 +0.25(+0.55%)
Mar 12, 2019 46.30 46.73 45.49 45.69 1,091,662 -0.52(-1.13%)
Mar 11, 2019 45.74 46.25 45.40 46.21 1,311,911 +0.61(+1.34%)
Mar 08, 2019 45.52 46.01 45.12 45.60 512,900 -0.53(-1.15%)
Mar 07, 2019 45.58 46.47 45.06 46.13 599,379 +0.28(+0.61%)
Mar 06, 2019 46.01 46.76 45.48 45.85 675,328 -0.37(-0.80%)
Mar 05, 2019 47.69 47.69 45.88 46.22 888,794 -1.60(-3.35%)
Mar 04, 2019 49.00 49.51 46.34 47.82 655,041 -0.86(-1.77%)
Mar 01, 2019 48.63 48.82 47.85 48.68 603,100 +0.40(+0.83%)
Feb 28, 2019 48.65 48.73 47.96 48.28 351,378 -0.31(-0.64%)
Feb 27, 2019 47.62 49.28 47.35 48.59 659,953 +0.80(+1.67%)
Feb 26, 2019 49.43 49.50 47.17 47.79 779,047 -1.95(-3.92%)
Feb 25, 2019 48.65 50.04 48.43 49.74 657,412 +1.05(+2.16%)
Feb 22, 2019 48.29 48.84 47.87 48.69 631,900 +0.41(+0.85%)
Feb 21, 2019 48.31 48.78 47.76 48.28 455,357 -0.10(-0.21%)
Feb 20, 2019 48.00 49.37 47.84 48.38 865,942 +0.58(+1.21%)
Feb 19, 2019 47.43 48.19 47.01 47.80 1,241,581 +0.16(+0.34%)
Feb 15, 2019 48.28 49.20 47.53 47.64 1,176,700 -1.30(-2.66%)
Feb 14, 2019 48.80 49.76 48.25 48.94 1,111,372 -0.89(-1.79%)
Feb 13, 2019 49.13 50.93 49.05 49.83 1,097,011 +1.14(+2.34%)
Feb 12, 2019 47.25 51.66 47.25 48.69 3,465,867 +5.87(+13.71%)
Feb 11, 2019 42.21 42.99 41.39 42.82 945,540 +0.41(+0.97%)
Feb 08, 2019 40.53 42.64 40.53 42.41 373,900 +1.56(+3.82%)
Feb 07, 2019 41.99 42.33 40.53 40.85 450,745 -1.38(-3.27%)
Feb 06, 2019 41.88 42.30 41.52 42.23 219,436 +0.16(+0.38%)
Feb 05, 2019 40.89 42.53 40.48 42.07 601,755 +1.05(+2.56%)
Feb 04, 2019 40.00 41.50 39.76 41.02 471,128 +1.02(+2.55%)
Feb 01, 2019 37.36 40.36 37.36 40.00 859,800 +2.43(+6.47%)
Jan 31, 2019 36.47 37.67 36.27 37.57 636,821 +1.46(+4.04%)
Jan 30, 2019 35.40 36.20 34.11 36.11 488,239 +1.38(+3.97%)
Jan 29, 2019 34.67 35.11 34.46 34.73 418,688 +0.07(+0.20%)
Jan 28, 2019 34.33 34.70 33.67 34.66 199,982 +0.02(+0.06%)
Jan 25, 2019 33.85 35.00 33.73 34.64 317,200 +1.15(+3.43%)
Jan 24, 2019 33.70 33.99 33.28 33.49 194,558 -0.14(-0.42%)
Jan 23, 2019 33.92 34.42 33.35 33.63 269,191 -0.03(-0.09%)
Jan 22, 2019 34.28 34.28 33.03 33.66 471,380 -0.89(-2.58%)
Jan 18, 2019 34.47 35.50 34.41 34.55 375,100 +0.31(+0.91%)
Jan 17, 2019 33.05 34.50 32.50 34.24 274,395 +0.98(+2.95%)
Jan 16, 2019 32.57 33.29 32.12 33.26 324,013 +0.77(+2.37%)
Jan 15, 2019 32.23 33.00 32.23 32.49 356,490 +0.31(+0.96%)
Jan 14, 2019 33.26 33.46 32.06 32.18 216,225 -1.29(-3.85%)
Jan 11, 2019 33.94 34.30 33.27 33.47 317,200 -0.81(-2.36%)
Jan 10, 2019 34.34 34.96 34.01 34.28 340,990 -0.45(-1.30%)
Jan 09, 2019 34.76 35.30 34.48 34.73 343,068 -0.14(-0.40%)
Jan 08, 2019 33.75 34.97 33.18 34.87 577,777 +1.40(+4.18%)
Jan 07, 2019 32.84 33.66 32.59 33.47 589,394 +0.72(+2.20%)
Jan 04, 2019 32.53 33.30 31.98 32.75 262,900 +0.86(+2.70%)
Jan 03, 2019 32.45 32.80 31.84 31.89 141,840 -1.09(-3.31%)
Jan 02, 2019 33.13 33.23 31.94 32.98 169,875 -0.65(-1.93%)
Dec 31, 2018 33.70 34.00 33.23 33.63 192,100 +0.31(+0.93%)
Dec 28, 2018 33.15 33.80 31.73 33.32 266,800 +0.62(+1.90%)
Dec 27, 2018 31.92 32.78 31.49 32.70 266,509 +0.19(+0.58%)
Dec 26, 2018 31.27 32.55 31.27 32.51 404,524 +1.64(+5.31%)
Dec 24, 2018 29.68 31.07 29.66 30.87 327,100 +0.69(+2.29%)
Dec 21, 2018 33.27 33.27 29.90 30.18 843,200 -2.64(-8.04%)
Dec 20, 2018 32.91 33.68 31.62 32.82 341,854 -0.02(-0.06%)
Dec 19, 2018 32.99 33.97 32.67 32.84 393,483 -0.07(-0.21%)
Dec 18, 2018 32.52 33.09 31.59 32.91 431,170 +1.01(+3.17%)
Dec 17, 2018 33.19 33.69 31.71 31.90 438,123 -1.52(-4.55%)
Dec 14, 2018 34.77 35.26 33.31 33.42 436,900 -1.90(-5.38%)
Dec 13, 2018 36.68 37.00 35.22 35.32 145,479 -1.24(-3.39%)
Dec 12, 2018 35.94 37.05 35.57 36.56 401,546 +0.93(+2.61%)
Dec 11, 2018 35.50 35.91 35.00 35.63 309,614 +0.57(+1.63%)
Dec 10, 2018 34.00 35.51 34.00 35.06 286,698 +1.07(+3.15%)
Dec 07, 2018 35.81 36.59 33.14 33.99 1,062,200 -2.69(-7.33%)
Dec 06, 2018 35.86 36.69 35.00 36.68 239,320 +0.74(+2.06%)
Dec 04, 2018 37.21 37.31 35.38 35.94 226,600 -1.69(-4.49%)
Dec 03, 2018 38.00 38.00 36.93 37.63 272,498 +0.40(+1.07%)
Nov 30, 2018 37.67 38.00 36.63 37.23 916,500 -0.38(-1.01%)
Nov 29, 2018 37.20 37.81 36.45 37.61 255,496 +0.51(+1.37%)
Nov 28, 2018 35.98 37.29 35.41 37.10 394,234 +1.61(+4.54%)
Nov 27, 2018 35.15 36.45 34.95 35.49 227,318 -0.87(-2.39%)
Nov 26, 2018 35.77 36.54 35.41 36.36 338,057 +0.86(+2.42%)
Nov 23, 2018 35.06 35.88 34.99 35.50 182,600 -0.17(-0.48%)
Nov 21, 2018 35.67 35.67 35.67 0 +0.92(+2.65%)
Nov 20, 2018 33.81 34.94 33.21 34.75 274,603 +0.15(+0.43%)
Nov 19, 2018 36.07 36.35 34.08 34.60 415,730 -1.73(-4.76%)
Nov 16, 2018 36.91 37.44 36.15 36.33 309,400 -0.97(-2.60%)
Nov 15, 2018 35.53 37.37 35.51 37.30 501,654 +1.68(+4.72%)
Nov 14, 2018 34.65 35.99 34.37 35.62 458,243 +1.18(+3.43%)
Nov 13, 2018 34.09 34.57 32.84 34.44 608,075 +0.34(+1.00%)
Nov 12, 2018 35.67 36.01 33.72 34.10 772,620 -1.67(-4.67%)
Nov 09, 2018 36.90 36.98 34.58 35.77 1,526,800 +0.33(+0.93%)
Nov 08, 2018 35.60 36.70 35.09 35.44 663,226 -0.04(-0.11%)
Nov 07, 2018 34.70 36.05 34.37 35.48 532,119 +1.03(+2.99%)
Nov 06, 2018 35.36 36.20 34.10 34.45 480,000 -0.91(-2.57%)
Nov 05, 2018 35.50 36.24 34.08 35.36 347,801 -0.25(-0.70%)
Nov 02, 2018 35.29 36.47 34.73 35.61 280,200 -0.05(-0.14%)
Nov 01, 2018 34.98 35.75 34.51 35.66 325,088 +0.80(+2.29%)
Oct 31, 2018 33.35 35.24 33.35 34.86 409,690 +1.87(+5.67%)
Oct 30, 2018 31.65 33.68 31.50 32.99 454,490 +1.13(+3.55%)
Oct 29, 2018 32.40 33.66 31.18 31.86 570,758 -0.65(-2.00%)
Oct 26, 2018 33.28 33.61 30.73 32.51 1,186,000 -2.11(-6.09%)
Oct 25, 2018 33.81 35.09 32.93 34.62 388,752 +1.39(+4.18%)
Oct 24, 2018 35.51 35.84 33.18 33.23 519,474 -2.34(-6.58%)
Oct 23, 2018 35.43 35.86 34.42 35.57 331,170 -0.54(-1.50%)
Oct 22, 2018 34.82 36.34 34.38 36.11 743,406 +1.49(+4.30%)
Oct 19, 2018 37.20 37.62 34.58 34.62 1,078,100 -2.38(-6.43%)
Oct 18, 2018 37.00 37.10 35.46 37.00 700,826 +0.06(+0.16%)
Oct 17, 2018 36.75 37.17 35.97 36.94 1,072,936 +0.16(+0.44%)
Oct 16, 2018 35.50 36.84 35.00 36.78 638,975 +1.19(+3.34%)
Oct 15, 2018 34.85 35.96 34.55 35.59 707,052 +0.44(+1.25%)
Oct 12, 2018 32.87 35.17 32.59 35.15 854,300 +3.15(+9.84%)
Oct 11, 2018 31.86 33.77 31.53 32.00 882,089 -0.12(-0.37%)
Oct 10, 2018 33.06 33.20 31.08 32.12 1,408,882 -0.84(-2.55%)
Oct 09, 2018 33.84 35.00 32.65 32.96 856,384 -1.54(-4.46%)
Oct 08, 2018 35.22 35.59 33.50 34.50 728,029 -1.09(-3.06%)
Oct 05, 2018 35.61 36.01 34.49 35.59 407,900 +0.06(+0.17%)
Oct 04, 2018 37.09 37.38 34.49 35.53 943,699 -1.57(-4.23%)
Oct 03, 2018 37.61 37.96 36.77 37.10 835,866 -0.03(-0.08%)
Oct 02, 2018 40.16 40.53 37.02 37.13 1,118,503 -3.45(-8.50%)
Oct 01, 2018 42.32 42.45 40.45 40.58 344,785 -1.30(-3.10%)
Sep 28, 2018 41.75 42.02 41.50 41.88 239,900 +0.09(+0.22%)
Sep 27, 2018 42.02 42.42 41.36 41.79 389,973 -0.09(-0.21%)
Sep 26, 2018 43.19 43.49 41.80 41.88 451,126 -1.00(-2.33%)
Sep 25, 2018 42.42 43.58 42.42 42.88 452,719 +0.73(+1.73%)
Sep 24, 2018 41.91 42.49 41.50 42.15 438,593 +0.05(+0.12%)
Sep 21, 2018 41.45 42.15 41.00 42.10 846,400 +1.04(+2.53%)
Sep 20, 2018 41.50 41.76 40.74 41.06 559,492 -0.19(-0.46%)
Sep 19, 2018 41.95 41.95 40.30 41.25 464,634 -0.44(-1.06%)
Sep 18, 2018 40.91 41.94 40.06 41.69 426,383 +1.56(+3.89%)
Sep 17, 2018 42.40 42.40 39.64 40.13 743,558 -2.25(-5.31%)
Sep 14, 2018 40.62 42.63 40.55 42.38 652,100 +1.69(+4.15%)
Sep 13, 2018 41.07 41.86 40.55 40.69 587,993 +0.03(+0.07%)
Sep 12, 2018 42.17 42.38 39.90 40.66 542,808 -1.77(-4.17%)
Sep 11, 2018 41.99 42.53 41.78 42.43 215,549 +0.02(+0.05%)
Sep 10, 2018 42.07 42.50 41.50 42.41 187,055 +0.40(+0.95%)
Sep 07, 2018 40.54 42.04 40.19 42.01 312,500 +1.13(+2.76%)
Sep 06, 2018 40.60 41.17 39.80 40.88 419,921 +0.38(+0.94%)
Sep 05, 2018 41.70 41.95 40.12 40.50 598,129 -1.51(-3.59%)
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.