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

IHS Markit Ltd (NQ: INFO )

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 (%)
Dec 31, 2018 46.40 46.87 46.24 46.74 1,620,144 +0.63(+1.37%)
Dec 28, 2018 46.56 47.00 45.65 46.10 1,293,344 -0.38(-0.82%)
Dec 27, 2018 45.30 46.49 43.38 46.48 2,360,743 +0.48(+1.04%)
Dec 26, 2018 44.09 46.03 43.78 46.01 2,095,887 +2.23(+5.10%)
Dec 24, 2018 44.91 45.17 43.73 43.78 1,289,238 -1.42(-3.15%)
Dec 21, 2018 46.35 47.32 44.97 45.20 7,293,984 -1.28(-2.75%)
Dec 20, 2018 47.13 47.87 46.33 46.47 3,930,236 -0.71(-1.51%)
Dec 19, 2018 48.26 48.84 46.77 47.19 3,093,257 -1.05(-2.18%)
Dec 18, 2018 47.96 48.73 47.93 48.24 4,250,037 +0.94(+1.98%)
Dec 17, 2018 47.65 48.06 46.96 47.30 4,245,231 -0.27(-0.57%)
Dec 14, 2018 48.00 48.48 47.30 47.57 2,705,748 -0.69(-1.43%)
Dec 13, 2018 49.24 50.27 48.26 48.27 2,320,887 -0.71(-1.45%)
Dec 12, 2018 49.84 50.65 48.97 48.98 2,730,550 -0.28(-0.57%)
Dec 11, 2018 50.03 50.51 48.96 49.26 2,412,352 -0.22(-0.45%)
Dec 10, 2018 49.61 50.09 48.94 49.48 2,427,793 -0.10(-0.20%)
Dec 07, 2018 50.60 51.19 49.48 49.58 2,471,836 -0.88(-1.74%)
Dec 06, 2018 50.44 50.60 49.11 50.46 2,944,809 -0.70(-1.37%)
Dec 04, 2018 52.74 52.91 50.97 51.16 2,280,313 -1.65(-3.12%)
Dec 03, 2018 52.56 53.06 52.34 52.81 3,408,358 +0.81(+1.56%)
Nov 30, 2018 51.41 52.10 51.25 52.00 2,125,329 +0.56(+1.08%)
Nov 29, 2018 51.45 51.87 50.89 51.44 1,766,153 -0.04(-0.08%)
Nov 28, 2018 49.91 51.53 49.84 51.48 1,948,748 +1.82(+3.67%)
Nov 27, 2018 49.47 49.97 49.28 49.66 1,876,352 +0.10(+0.20%)
Nov 26, 2018 48.71 49.58 48.71 49.56 1,987,930 +1.01(+2.09%)
Nov 23, 2018 48.79 49.08 48.19 48.55 1,043,933 -0.53(-1.07%)
Nov 21, 2018 49.08 49.08 49.08 0 +0.59(+1.23%)
Nov 20, 2018 48.67 49.32 48.22 48.48 4,149,415 -0.82(-1.66%)
Nov 19, 2018 50.80 51.03 49.12 49.30 2,785,340 -1.80(-3.53%)
Nov 16, 2018 50.69 51.21 50.53 51.10 2,087,455 +0.26(+0.52%)
Nov 15, 2018 49.49 50.99 49.36 50.84 2,569,575 +1.23(+2.47%)
Nov 14, 2018 50.17 50.55 49.23 49.61 2,703,614 -0.10(-0.20%)
Nov 13, 2018 50.14 50.54 49.68 49.71 3,503,643 -0.31(-0.62%)
Nov 12, 2018 51.63 51.86 49.97 50.02 1,905,672 -1.53(-2.97%)
Nov 09, 2018 52.14 52.36 51.20 51.55 2,430,472 -0.85(-1.62%)
Nov 08, 2018 51.83 52.51 51.31 52.40 2,172,654 +0.67(+1.30%)
Nov 07, 2018 51.11 51.93 51.09 51.73 1,583,338 +0.78(+1.53%)
Nov 06, 2018 50.61 51.24 50.58 50.95 1,524,595 +0.38(+0.75%)
Nov 05, 2018 51.10 51.33 50.39 50.57 1,389,365 -0.29(-0.57%)
Nov 02, 2018 51.27 51.80 50.73 50.86 1,548,502 -0.26(-0.51%)
Nov 01, 2018 51.20 51.73 51.04 51.12 2,015,167 -0.06(-0.11%)
Oct 31, 2018 50.35 51.74 50.35 51.18 2,382,995 +1.07(+2.14%)
Oct 30, 2018 49.35 50.13 49.20 50.11 2,109,919 +0.98(+2.00%)
Oct 29, 2018 50.11 50.45 48.45 49.12 2,258,878 -0.31(-0.63%)
Oct 26, 2018 49.10 49.94 48.67 49.44 2,549,225 -0.15(-0.29%)
Oct 25, 2018 49.05 49.81 48.73 49.58 3,167,803 +0.87(+1.78%)
Oct 24, 2018 49.93 50.30 48.65 48.71 2,158,976 -1.17(-2.34%)
Oct 23, 2018 50.26 50.30 49.05 49.88 1,865,536 -0.62(-1.23%)
Oct 22, 2018 50.80 51.55 50.42 50.51 1,446,342 -0.20(-0.40%)
Oct 19, 2018 51.13 51.59 50.39 50.71 1,995,389 -0.43(-0.84%)
Oct 18, 2018 51.17 51.59 50.73 51.14 1,824,758 -0.08(-0.15%)
Oct 17, 2018 50.99 51.47 50.51 51.22 1,585,761 +0.07(+0.13%)
Oct 16, 2018 50.25 51.23 49.98 51.15 1,165,931 +1.04(+2.08%)
Oct 15, 2018 50.25 50.45 49.78 50.11 1,752,475 -0.40(-0.79%)
Oct 12, 2018 49.78 50.61 49.60 50.51 2,348,362 +1.33(+2.69%)
Oct 11, 2018 49.81 50.23 46.81 49.18 3,008,043 -0.64(-1.29%)
Oct 10, 2018 51.59 51.64 49.77 49.83 2,017,720 -1.93(-3.73%)
Oct 09, 2018 51.35 51.92 51.35 51.75 1,664,751 +0.26(+0.51%)
Oct 08, 2018 52.17 52.32 51.15 51.49 1,755,576 -0.83(-1.58%)
Oct 05, 2018 52.36 52.66 51.92 52.32 1,414,251 +0.02(+0.04%)
Oct 04, 2018 52.91 53.01 51.88 52.30 1,710,518 -0.80(-1.50%)
Oct 03, 2018 52.81 53.40 52.79 53.10 1,601,096 +0.42(+0.80%)
Oct 02, 2018 52.73 52.73 52.34 52.68 1,411,272 -0.01(-0.02%)
Oct 01, 2018 53.00 53.47 52.35 52.69 1,526,228 +0.12(+0.22%)
Sep 28, 2018 52.03 53.13 51.72 52.57 2,560,515 +0.55(+1.05%)
Sep 27, 2018 52.21 52.60 51.84 52.03 2,121,148 +0.02(+0.04%)
Sep 26, 2018 52.65 52.70 51.86 52.01 3,111,144 -0.51(-0.96%)
Sep 25, 2018 53.46 54.07 51.57 52.51 3,675,818 -0.37(-0.70%)
Sep 24, 2018 53.61 53.75 52.82 52.88 2,932,051 -0.91(-1.68%)
Sep 21, 2018 53.66 54.04 53.49 53.79 2,826,656 +0.26(+0.49%)
Sep 20, 2018 53.18 53.55 52.96 53.53 1,315,134 +0.58(+1.10%)
Sep 19, 2018 53.72 53.78 52.80 52.94 1,395,476 -0.75(-1.40%)
Sep 18, 2018 53.15 53.72 53.13 53.69 1,457,919 +0.65(+1.23%)
Sep 17, 2018 53.74 53.93 52.94 53.04 955,642 -0.68(-1.27%)
Sep 14, 2018 54.03 54.10 53.53 53.72 1,134,254 -0.30(-0.56%)
Sep 13, 2018 53.81 54.27 53.76 54.02 1,143,135 +0.39(+0.73%)
Sep 12, 2018 53.54 53.78 53.21 53.63 926,594 +0.04(+0.07%)
Sep 11, 2018 53.52 53.73 53.45 53.60 1,393,032 +0.04(+0.07%)
Sep 10, 2018 53.44 53.66 53.17 53.56 1,181,875 +0.30(+0.57%)
Sep 07, 2018 53.31 53.63 53.10 53.26 973,318 -0.16(-0.29%)
Sep 06, 2018 53.71 53.71 52.82 53.41 1,189,722 -0.20(-0.38%)
Sep 05, 2018 54.44 54.55 53.55 53.62 1,186,684 -0.65(-1.20%)
Sep 04, 2018 53.42 54.37 53.42 54.27 1,513,238 +0.68(+1.27%)
Aug 31, 2018 53.59 53.59 53.59 0 +0.20(+0.38%)
Aug 30, 2018 53.38 53.55 53.02 53.38 914,809 -0.11(-0.20%)
Aug 29, 2018 53.14 53.69 53.14 53.49 1,491,768 +0.52(+0.97%)
Aug 28, 2018 52.98 53.53 52.81 52.97 1,605,926 +0.02(+0.04%)
Aug 27, 2018 52.57 53.11 52.48 52.95 1,748,940 +0.66(+1.27%)
Aug 24, 2018 52.36 52.49 52.25 52.29 1,124,196 -0.03(-0.06%)
Aug 23, 2018 52.43 52.76 52.22 52.32 1,210,935 -0.04(-0.07%)
Aug 22, 2018 52.54 52.84 52.15 52.36 1,949,276 -0.26(-0.50%)
Aug 21, 2018 52.60 52.86 52.44 52.62 1,304,873 -0.02(-0.04%)
Aug 20, 2018 52.37 52.73 52.28 52.64 1,015,442 +0.26(+0.50%)
Aug 17, 2018 52.44 52.65 52.10 52.38 1,629,586 -0.04(-0.07%)
Aug 16, 2018 52.36 52.58 51.92 52.42 895,422 +0.24(+0.47%)
Aug 15, 2018 52.58 52.70 51.99 52.17 1,790,367 -0.61(-1.16%)
Aug 14, 2018 52.65 52.99 52.55 52.79 917,891 +0.23(+0.45%)
Aug 13, 2018 52.40 52.93 52.37 52.55 1,003,909 +0.15(+0.28%)
Aug 10, 2018 52.50 52.61 52.28 52.41 799,962 -0.39(-0.74%)
Aug 09, 2018 52.65 53.01 52.57 52.80 1,000,974 +0.32(+0.61%)
Aug 08, 2018 52.54 52.55 52.33 52.48 652,490 +0.02(+0.04%)
Aug 07, 2018 52.18 52.60 52.12 52.46 842,846 +0.29(+0.56%)
Aug 06, 2018 51.72 52.22 51.62 52.16 868,197 +0.57(+1.11%)
Aug 03, 2018 52.07 52.28 51.28 51.59 1,523,869 -0.39(-0.75%)
Aug 02, 2018 51.91 52.34 51.39 51.98 1,333,638 -0.10(-0.19%)
Aug 01, 2018 51.65 52.57 51.64 52.08 1,222,829 +0.41(+0.79%)
Jul 31, 2018 51.80 52.61 51.43 51.67 1,197,756 +0.13(+0.25%)
Jul 30, 2018 51.91 52.15 51.47 51.54 967,462 -0.45(-0.86%)
Jul 27, 2018 52.91 52.91 51.87 51.99 1,047,217 -0.77(-1.46%)
Jul 26, 2018 52.61 52.91 52.43 52.76 1,185,595 +0.01(+0.02%)
Jul 25, 2018 52.03 52.79 51.69 52.75 1,201,630 +0.72(+1.39%)
Jul 24, 2018 52.02 52.32 51.28 52.03 1,053,983 +0.05(+0.09%)
Jul 23, 2018 51.24 52.20 51.20 51.98 1,970,031 +0.60(+1.18%)
Jul 20, 2018 51.23 51.54 50.55 51.37 1,182,958 +0.04(+0.08%)
Jul 19, 2018 51.50 51.71 51.15 51.34 929,105 -0.35(-0.68%)
Jul 18, 2018 51.38 51.78 51.18 51.69 1,232,923 +0.20(+0.40%)
Jul 17, 2018 50.76 51.57 50.72 51.48 1,180,223 +0.71(+1.40%)
Jul 16, 2018 51.01 51.07 50.56 50.77 1,010,032 -0.16(-0.31%)
Jul 13, 2018 50.86 50.93 1,491,802 -0.68(-1.32%)
Jul 12, 2018 51.71 51.14 51.61 1,209,362 +0.16(+0.30%)
Jul 11, 2018 44.98 51.59 44.98 51.45 2,015,841 +0.35(+0.69%)
Jul 10, 2018 51.15 51.33 50.94 51.10 2,630,896 -0.03(-0.06%)
Jul 09, 2018 51.41 51.54 51.05 51.13 2,067,475 -0.17(-0.32%)
Jul 06, 2018 51.25 51.49 50.86 51.30 1,546,298 +0.04(+0.08%)
Jul 05, 2018 51.28 50.42 51.26 2,581,441 +0.80(+1.58%)
Jul 03, 2018 50.46 50.46 50.46 0 -0.05(-0.10%)
Jul 02, 2018 48.93 50.54 48.83 50.51 1,901,287 +0.24(+0.48%)
Jun 29, 2018 50.99 50.22 50.26 2,833,310 -0.41(-0.81%)
Jun 28, 2018 49.93 50.75 49.93 50.67 2,949,730 +0.71(+1.42%)
Jun 27, 2018 51.59 51.69 49.94 49.96 5,702,650 -1.19(-2.32%)
Jun 26, 2018 49.96 51.25 49.83 51.15 3,966,337 +2.32(+4.75%)
Jun 25, 2018 49.94 49.94 48.58 48.83 2,015,209 -1.10(-2.20%)
Jun 22, 2018 49.60 50.24 49.52 49.93 5,513,800 +0.46(+0.93%)
Jun 21, 2018 49.98 50.10 49.37 49.47 1,347,443 -0.44(-0.88%)
Jun 20, 2018 49.61 50.31 49.59 49.91 2,419,565 +0.55(+1.11%)
Jun 19, 2018 49.01 49.45 48.65 49.37 2,823,039 +0.00(+0.00%)
Jun 18, 2018 49.31 49.63 49.09 49.37 1,139,351 -0.14(-0.28%)
Jun 15, 2018 49.51 49.46 49.50 2,814,571 +0.05(+0.10%)
Jun 14, 2018 49.21 49.51 49.09 49.46 2,301,551 +0.47(+0.95%)
Jun 13, 2018 49.30 49.59 48.90 48.99 1,934,335 -0.31(-0.63%)
Jun 12, 2018 49.34 49.47 48.96 49.30 2,473,544 -0.09(-0.18%)
Jun 11, 2018 49.81 49.84 49.35 49.39 1,480,232 -0.44(-0.88%)
Jun 08, 2018 49.75 49.86 49.42 49.83 1,358,026 -0.02(-0.04%)
Jun 07, 2018 50.11 50.20 49.25 49.84 1,317,732 -0.32(-0.64%)
Jun 06, 2018 49.23 50.19 49.23 50.17 972,201 +0.89(+1.80%)
Jun 05, 2018 48.73 49.48 48.50 49.28 1,660,309 +0.60(+1.24%)
Jun 04, 2018 48.49 48.74 48.33 48.68 1,743,847 +0.23(+0.48%)
Jun 01, 2018 48.20 48.63 48.20 48.44 1,875,206 +0.43(+0.89%)
May 31, 2018 48.18 48.47 47.92 48.01 2,622,055 -0.13(-0.26%)
May 30, 2018 48.33 48.45 47.93 48.14 2,648,549 +0.03(+0.06%)
May 29, 2018 48.50 48.60 48.03 48.11 2,115,888 -0.56(-1.14%)
May 25, 2018 48.67 48.67 48.67 0 -0.73(-1.48%)
May 24, 2018 49.37 49.49 49.07 49.40 1,368,798 -0.07(-0.14%)
May 23, 2018 49.79 49.79 48.95 49.47 1,692,457 -0.49(-0.98%)
May 22, 2018 50.66 50.66 49.93 49.95 1,742,627 -0.32(-0.64%)
May 21, 2018 50.21 50.72 50.09 50.27 2,091,786 +0.17(+0.33%)
May 18, 2018 49.99 50.25 49.56 50.11 4,108,941 +0.10(+0.19%)
May 17, 2018 50.35 50.48 49.76 50.01 1,109,452 -0.29(-0.58%)
May 16, 2018 50.27 50.44 50.05 50.30 1,210,618 -0.09(-0.17%)
May 15, 2018 50.44 50.59 48.67 50.39 1,651,393 -0.20(-0.40%)
May 14, 2018 50.86 51.26 50.45 50.60 2,230,458 -0.30(-0.59%)
May 11, 2018 50.58 50.94 50.25 50.90 1,915,190 +0.42(+0.83%)
May 10, 2018 50.13 50.57 50.04 50.48 1,962,491 +0.60(+1.21%)
May 09, 2018 49.24 50.06 47.76 49.87 1,743,979 +0.62(+1.27%)
May 08, 2018 48.71 49.27 48.60 49.25 2,031,972 +0.38(+0.78%)
May 07, 2018 48.27 48.96 48.17 48.87 2,046,051 +0.77(+1.60%)
May 04, 2018 47.19 48.22 46.77 48.10 3,258,970 +0.75(+1.58%)
May 03, 2018 47.78 48.18 47.24 47.35 3,190,500 -0.62(-1.30%)
May 02, 2018 48.16 48.33 47.82 47.97 1,554,841 -0.17(-0.34%)
May 01, 2018 47.77 48.22 47.64 48.14 1,625,945 +0.27(+0.57%)
Apr 30, 2018 48.01 48.31 47.83 47.87 1,801,603 -0.13(-0.26%)
Apr 27, 2018 47.74 48.00 47.68 47.99 1,534,520 +0.25(+0.53%)
Apr 26, 2018 47.63 48.03 47.40 47.74 1,545,764 +0.22(+0.47%)
Apr 25, 2018 47.73 47.91 47.19 47.52 1,487,715 -0.33(-0.69%)
Apr 24, 2018 48.07 48.41 47.69 47.85 2,361,726 +0.06(+0.12%)
Apr 23, 2018 47.97 48.17 46.88 47.79 1,473,151 -0.21(-0.45%)
Apr 20, 2018 48.30 48.47 47.70 48.00 1,751,037 -0.22(-0.46%)
Apr 19, 2018 48.05 48.49 47.78 48.23 1,065,329 +0.11(+0.22%)
Apr 18, 2018 47.98 48.23 47.72 48.12 1,382,444 +0.28(+0.59%)
Apr 17, 2018 47.72 48.02 47.42 47.84 1,719,662 +0.30(+0.64%)
Apr 16, 2018 47.57 47.74 47.25 47.54 1,419,003 +0.26(+0.56%)
Apr 13, 2018 47.53 47.62 47.16 47.27 1,417,555 -0.19(-0.39%)
Apr 12, 2018 47.31 47.62 46.30 47.46 1,346,591 +0.35(+0.74%)
Apr 11, 2018 46.92 47.37 46.60 47.11 1,506,630 -0.13(-0.27%)
Apr 10, 2018 46.95 47.57 46.62 47.23 1,850,059 +0.47(+1.00%)
Apr 09, 2018 47.06 47.23 46.65 46.77 1,760,521 -0.07(-0.15%)
Apr 06, 2018 47.01 47.25 46.38 46.83 2,325,670 -0.62(-1.31%)
Apr 05, 2018 47.19 47.65 47.09 47.46 1,896,349 +0.47(+1.00%)
Apr 04, 2018 46.38 47.10 46.21 46.99 3,113,583 +0.39(+0.84%)
Apr 03, 2018 46.50 46.79 45.39 46.60 2,796,427 +0.30(+0.65%)
Apr 02, 2018 46.90 47.12 45.93 46.30 2,675,617 -0.70(-1.49%)
Mar 29, 2018 47.00 47.00 47.00 0 +0.28(+0.60%)
Mar 28, 2018 47.46 48.08 46.23 46.72 3,472,763 -0.63(-1.34%)
Mar 27, 2018 48.71 48.71 46.92 47.35 3,481,105 +0.56(+1.19%)
Mar 26, 2018 46.15 46.90 45.68 46.80 2,585,003 +1.13(+2.47%)
Mar 23, 2018 46.68 46.89 45.63 45.67 2,172,899 -0.88(-1.88%)
Mar 22, 2018 47.30 47.44 46.52 46.54 2,168,196 -0.99(-2.09%)
Mar 21, 2018 47.85 48.07 47.48 47.54 2,118,465 -0.30(-0.63%)
Mar 20, 2018 47.55 47.95 47.34 47.84 2,288,020 +0.39(+0.82%)
Mar 19, 2018 47.48 47.58 47.05 47.45 1,931,631 -0.08(-0.16%)
Mar 16, 2018 47.61 47.78 47.38 47.53 2,699,448 -0.13(-0.27%)
Mar 15, 2018 47.66 48.00 47.38 47.65 1,748,846 +0.07(+0.14%)
Mar 14, 2018 47.95 48.01 47.53 47.58 1,905,889 -0.13(-0.27%)
Mar 13, 2018 48.00 48.14 47.61 47.71 1,285,051 -0.14(-0.29%)
Mar 12, 2018 47.74 48.22 47.68 47.85 1,388,153 +0.05(+0.10%)
Mar 09, 2018 47.16 47.83 46.89 47.80 1,588,195 +0.95(+2.02%)
Mar 08, 2018 46.31 46.93 46.21 46.85 1,569,452 +0.59(+1.28%)
Mar 07, 2018 46.77 46.26 2,144,284 -0.03(-0.06%)
Mar 06, 2018 46.22 46.50 45.97 46.29 2,288,519 +0.10(+0.21%)
Mar 05, 2018 44.82 46.43 44.59 46.19 3,151,327 +1.22(+2.71%)
Mar 02, 2018 44.69 45.22 44.60 44.97 3,270,933 +0.10(+0.22%)
Mar 01, 2018 45.80 45.97 44.67 44.88 3,152,347 -0.96(-2.10%)
Feb 28, 2018 45.99 46.42 45.83 45.84 2,141,194 +0.04(+0.08%)
Feb 27, 2018 46.35 46.47 45.78 45.80 1,107,250 -0.57(-1.24%)
Feb 26, 2018 46.33 46.42 45.79 46.38 984,535 +0.17(+0.36%)
Feb 23, 2018 45.80 46.21 45.57 46.21 1,026,148 +0.59(+1.30%)
Feb 22, 2018 45.37 46.04 45.37 45.62 1,810,543 +0.36(+0.80%)
Feb 21, 2018 45.50 46.05 45.25 45.26 1,826,254 -0.15(-0.32%)
Feb 20, 2018 45.75 45.28 45.40 1,620,188 -0.17(-0.36%)
Feb 16, 2018 45.57 45.57 45.57 0 +0.22(+0.49%)
Feb 15, 2018 45.21 45.35 44.80 45.34 956,648 +0.43(+0.95%)
Feb 14, 2018 43.84 44.97 43.61 44.91 1,631,662 +0.78(+1.77%)
Feb 13, 2018 43.80 44.21 43.44 44.14 1,192,259 +0.09(+0.20%)
Feb 12, 2018 43.37 44.22 43.21 44.05 2,592,025 +0.88(+2.03%)
Feb 09, 2018 43.06 43.51 41.96 43.17 2,498,711 +0.57(+1.33%)
Feb 08, 2018 44.09 42.60 42.61 2,587,504 -1.40(-3.19%)
Feb 07, 2018 44.37 44.96 43.98 44.01 1,692,321 -0.60(-1.35%)
Feb 06, 2018 43.59 44.64 43.13 44.61 4,183,989 +0.13(+0.28%)
Feb 05, 2018 45.50 45.71 44.03 44.49 4,030,861 -1.32(-2.89%)
Feb 02, 2018 46.05 46.60 45.79 45.81 2,163,690 -0.57(-1.22%)
Feb 01, 2018 46.43 46.70 46.04 46.38 1,352,660 -0.13(-0.27%)
Jan 31, 2018 46.59 46.82 46.37 46.50 2,606,916 -0.05(-0.10%)
Jan 30, 2018 46.32 46.47 46.19 46.55 1,956,479 +0.22(+0.48%)
Jan 29, 2018 46.79 47.00 46.22 46.33 2,378,726 -0.67(-1.43%)
Jan 26, 2018 47.29 47.43 46.80 47.00 2,918,109 -0.20(-0.43%)
Jan 25, 2018 47.65 47.93 47.20 47.20 1,822,034 -0.22(-0.47%)
Jan 24, 2018 47.25 47.84 47.18 47.43 1,646,634 +0.17(+0.35%)
Jan 23, 2018 46.97 47.39 46.82 47.26 1,502,215 +0.14(+0.29%)
Jan 22, 2018 47.52 47.67 46.69 47.13 2,148,583 -0.49(-1.02%)
Jan 19, 2018 46.63 47.67 46.63 47.61 3,195,686 +1.19(+2.56%)
Jan 18, 2018 46.69 46.12 46.43 3,880,422 -0.21(-0.46%)
Jan 17, 2018 46.78 46.86 46.39 46.64 3,317,931 -0.12(-0.25%)
Jan 16, 2018 46.77 47.25 46.35 46.76 4,143,826 +0.14(+0.29%)
Jan 12, 2018 46.62 46.62 46.62 0 +0.38(+0.82%)
Jan 11, 2018 45.74 46.28 45.65 46.24 2,512,060 +0.48(+1.04%)
Jan 10, 2018 45.78 45.41 45.76 1,969,066 +0.17(+0.36%)
Jan 09, 2018 45.52 45.68 45.19 45.60 1,730,372 +0.12(+0.26%)
Jan 08, 2018 44.81 45.56 44.78 45.48 2,316,578 +0.71(+1.59%)
Jan 05, 2018 44.57 44.89 44.32 44.77 1,807,977 +0.26(+0.59%)
Jan 04, 2018 44.19 44.67 44.16 44.51 3,134,776 +0.46(+1.04%)
Jan 03, 2018 44.16 44.23 43.78 44.05 2,504,708 -0.33(-0.75%)
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.