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

Flexshares US Quality Largecap ETF (NQ: QLC )

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 (%)
Apr 30, 2019 33.71 33.78 33.59 33.76 2,653 +0.08(+0.23%)
Apr 29, 2019 33.79 33.82 33.69 33.69 3,143 +0.00(+0.00%)
Apr 26, 2019 33.60 33.69 33.59 33.69 4,884 -0.04(-0.13%)
Apr 25, 2019 33.72 33.73 33.71 33.73 1,102 -0.05(-0.13%)
Apr 24, 2019 33.80 33.92 33.73 33.77 4,963 -0.10(-0.29%)
Apr 23, 2019 33.71 33.87 33.68 33.87 4,002 +0.28(+0.85%)
Apr 22, 2019 33.67 33.67 33.59 33.59 1,874 -0.14(-0.41%)
Apr 18, 2019 33.63 33.72 33.57 33.72 6,513 +0.00(+0.00%)
Apr 17, 2019 33.79 33.79 33.70 33.72 3,311 -0.03(-0.09%)
Apr 16, 2019 33.76 33.77 33.69 33.75 13,194 +0.18(+0.53%)
Apr 15, 2019 33.67 33.69 33.58 33.58 7,504 -0.09(-0.26%)
Apr 12, 2019 33.70 33.74 33.67 33.67 10,888 +0.06(+0.18%)
Apr 11, 2019 33.66 33.66 33.58 33.61 1,946 +0.00(+0.00%)
Apr 10, 2019 33.56 33.61 33.56 33.61 1,464 +0.15(+0.44%)
Apr 09, 2019 33.51 33.56 33.41 33.46 3,196 -0.26(-0.76%)
Apr 08, 2019 33.66 33.71 33.60 33.71 7,764 -0.01(-0.03%)
Apr 05, 2019 33.70 33.72 33.66 33.72 5,698 +0.16(+0.47%)
Apr 04, 2019 33.54 33.57 33.46 33.57 3,541 +0.20(+0.59%)
Apr 03, 2019 33.51 33.56 33.37 33.37 36,994 +0.01(+0.03%)
Apr 02, 2019 33.34 33.37 33.34 33.36 1,191 -0.05(-0.15%)
Apr 01, 2019 33.24 33.44 33.24 33.41 8,437 +0.45(+1.37%)
Mar 29, 2019 32.93 32.96 32.93 32.96 1,221 +0.18(+0.55%)
Mar 28, 2019 32.69 32.78 32.68 32.78 4,078 +0.05(+0.14%)
Mar 27, 2019 32.83 32.83 32.60 32.73 2,774 -0.00(-0.00%)
Mar 26, 2019 32.92 32.94 32.73 32.73 8,972 +0.09(+0.27%)
Mar 25, 2019 32.65 32.65 32.57 32.64 2,336 +0.03(+0.09%)
Mar 22, 2019 32.90 32.90 32.61 32.61 7,021 -0.69(-2.06%)
Mar 21, 2019 33.14 33.30 33.14 33.30 2,419 +0.22(+0.65%)
Mar 20, 2019 33.37 33.37 33.00 33.09 7,649 -0.43(-1.29%)
Mar 19, 2019 33.41 33.52 33.41 33.52 4,732 +0.15(+0.44%)
Mar 18, 2019 33.35 33.37 33.20 33.37 16,696 +0.14(+0.41%)
Mar 15, 2019 33.15 33.26 33.15 33.23 4,884 +0.25(+0.75%)
Mar 14, 2019 33.01 33.04 32.96 32.98 2,722 -0.03(-0.09%)
Mar 13, 2019 33.01 33.10 32.95 33.01 12,129 +0.20(+0.60%)
Mar 12, 2019 32.80 32.87 32.77 32.82 7,597 +0.14(+0.42%)
Mar 11, 2019 32.64 32.72 32.59 32.68 4,196 +0.32(+1.00%)
Mar 08, 2019 32.16 32.36 32.13 32.36 4,799 -0.09(-0.27%)
Mar 07, 2019 32.46 32.52 32.37 32.45 9,343 -0.25(-0.78%)
Mar 06, 2019 32.75 32.85 32.69 32.70 30,296 -0.23(-0.68%)
Mar 05, 2019 32.92 32.95 32.85 32.93 4,945 +0.04(+0.12%)
Mar 04, 2019 33.18 33.18 32.75 32.89 3,428 -0.24(-0.74%)
Mar 01, 2019 33.18 33.18 33.04 33.13 13,478 +0.12(+0.36%)
Feb 28, 2019 33.00 33.10 32.99 33.01 35,174 -0.13(-0.39%)
Feb 27, 2019 33.15 33.17 33.05 33.14 4,329 -0.05(-0.14%)
Feb 26, 2019 33.20 33.28 33.14 33.19 23,363 -0.01(-0.03%)
Feb 25, 2019 33.45 33.45 33.20 33.20 8,596 -0.01(-0.03%)
Feb 22, 2019 33.15 33.22 33.09 33.21 15,112 +0.31(+0.95%)
Feb 21, 2019 32.97 33.03 32.90 32.90 7,890 -0.23(-0.68%)
Feb 20, 2019 32.99 33.15 32.99 33.12 15,903 +0.07(+0.21%)
Feb 19, 2019 32.96 33.05 32.96 33.05 5,781 +0.09(+0.27%)
Feb 15, 2019 32.84 32.97 32.80 32.97 9,291 +0.34(+1.05%)
Feb 14, 2019 32.54 32.71 32.54 32.62 4,929 -0.18(-0.54%)
Feb 13, 2019 32.62 32.80 32.54 32.80 7,605 +0.34(+1.03%)
Feb 12, 2019 32.40 32.48 32.39 32.46 2,217 +0.39(+1.22%)
Feb 11, 2019 32.07 32.08 32.03 32.07 4,447 +0.12(+0.36%)
Feb 08, 2019 31.90 32.02 31.79 31.96 1,429 -0.10(-0.31%)
Feb 07, 2019 32.12 32.12 32.01 32.05 11,176 -0.40(-1.24%)
Feb 06, 2019 32.39 32.49 32.39 32.46 27,845 +0.06(+0.18%)
Feb 05, 2019 32.47 32.47 32.36 32.40 1,593 +0.10(+0.30%)
Feb 04, 2019 31.99 32.30 31.99 32.30 5,232 +0.28(+0.88%)
Feb 01, 2019 32.15 32.20 31.99 32.02 8,883 +0.01(+0.04%)
Jan 31, 2019 31.73 32.10 31.73 32.01 7,563 +0.11(+0.34%)
Jan 30, 2019 31.66 31.91 31.54 31.90 9,430 +0.57(+1.81%)
Jan 29, 2019 31.34 31.40 31.32 31.33 3,877 -0.03(-0.10%)
Jan 28, 2019 31.31 31.36 31.18 31.36 7,279 -0.23(-0.71%)
Jan 25, 2019 31.45 31.58 31.45 31.58 510 +0.32(+1.03%)
Jan 24, 2019 31.23 31.27 31.16 31.26 306,715 +0.12(+0.38%)
Jan 23, 2019 31.06 31.14 31.06 31.14 2,703 +0.12(+0.38%)
Jan 22, 2019 31.41 31.41 31.03 31.03 11,451 -0.50(-1.58%)
Jan 18, 2019 31.26 31.66 31.26 31.53 24,199 +0.33(+1.07%)
Jan 17, 2019 30.90 31.19 30.90 31.19 2,817 +0.18(+0.57%)
Jan 16, 2019 31.00 31.02 30.88 31.02 1,426 +0.33(+1.06%)
Jan 15, 2019 30.53 30.83 30.53 30.69 5,851 +0.10(+0.32%)
Jan 14, 2019 30.57 30.68 30.55 30.59 2,465 -0.17(-0.55%)
Jan 11, 2019 30.64 30.85 30.62 30.76 54,832 +0.09(+0.29%)
Jan 10, 2019 30.43 30.69 30.43 30.67 4,235 -0.07(-0.22%)
Jan 09, 2019 30.59 30.75 30.50 30.74 2,262 +0.36(+1.19%)
Jan 08, 2019 30.37 30.42 30.21 30.38 1,013 +0.22(+0.71%)
Jan 07, 2019 30.16 30.16 30.16 30.16 1,725 +0.24(+0.82%)
Jan 04, 2019 29.57 29.94 29.57 29.92 1,837 +0.86(+2.97%)
Jan 03, 2019 29.60 29.60 29.00 29.06 10,216 -0.53(-1.79%)
Jan 02, 2019 29.38 29.69 29.38 29.59 28,829 +0.08(+0.27%)
Dec 31, 2018 29.68 29.68 29.37 29.51 14,703 +0.17(+0.57%)
Dec 28, 2018 29.54 29.78 29.30 29.34 73,109 +0.11(+0.37%)
Dec 27, 2018 28.82 29.28 28.43 29.23 52,665 +0.48(+1.66%)
Dec 26, 2018 27.88 28.76 27.75 28.76 72,615 +0.93(+3.35%)
Dec 24, 2018 28.18 28.36 27.79 27.82 35,023 -0.77(-2.71%)
Dec 21, 2018 28.87 29.32 28.58 28.60 8,066 -0.49(-1.67%)
Dec 20, 2018 29.46 29.55 29.05 29.08 7,297 -1.15(-3.80%)
Dec 19, 2018 30.12 30.41 30.12 30.23 10,588 +0.22(+0.73%)
Dec 18, 2018 30.32 30.32 30.01 30.01 1,231 -0.16(-0.54%)
Dec 17, 2018 30.67 30.73 30.14 30.17 14,443 -0.55(-1.78%)
Dec 14, 2018 31.05 31.05 30.67 30.72 11,399 -0.46(-1.49%)
Dec 13, 2018 31.47 31.47 31.18 31.18 11,921 -0.33(-1.05%)
Dec 12, 2018 31.59 31.76 31.50 31.51 4,005 +0.13(+0.42%)
Dec 11, 2018 31.56 31.63 31.14 31.38 6,722 +0.21(+0.69%)
Dec 10, 2018 30.84 31.20 30.84 31.17 10,228 -0.11(-0.34%)
Dec 07, 2018 32.12 32.12 31.27 31.27 6,470 -0.70(-2.20%)
Dec 06, 2018 31.53 31.98 31.21 31.98 14,763 -0.24(-0.75%)
Dec 04, 2018 32.35 32.35 32.22 32.22 6,881 -0.89(-2.68%)
Dec 03, 2018 33.13 33.16 32.99 33.11 15,583 +0.35(+1.07%)
Nov 30, 2018 32.57 32.76 32.52 32.76 4,005 +0.03(+0.09%)
Nov 29, 2018 32.50 32.73 32.40 32.73 16,202 +0.14(+0.42%)
Nov 28, 2018 31.98 32.59 31.95 32.59 22,229 +0.63(+1.98%)
Nov 27, 2018 31.69 31.96 31.64 31.96 6,257 +0.22(+0.71%)
Nov 26, 2018 31.77 31.85 31.59 31.73 2,665 +0.27(+0.87%)
Nov 23, 2018 31.35 31.47 31.35 31.46 7,189 -0.18(-0.58%)
Nov 21, 2018 31.64 31.64 31.64 0 +0.23(+0.75%)
Nov 20, 2018 31.72 31.72 31.36 31.41 22,260 -0.79(-2.45%)
Nov 19, 2018 32.45 32.45 32.02 32.20 12,381 -0.47(-1.43%)
Nov 16, 2018 32.47 32.67 32.46 32.67 14,480 +0.16(+0.48%)
Nov 15, 2018 32.10 32.63 32.07 32.51 13,525 +0.10(+0.30%)
Nov 14, 2018 32.59 32.59 32.28 32.41 2,058 -0.28(-0.86%)
Nov 13, 2018 32.81 32.92 32.66 32.70 3,292 -0.16(-0.47%)
Nov 12, 2018 33.26 33.26 32.85 32.85 9,504 -0.59(-1.78%)
Nov 09, 2018 33.76 33.76 33.29 33.45 63,777 -0.23(-0.69%)
Nov 08, 2018 33.85 33.91 33.68 33.68 683 +0.13(+0.38%)
Nov 07, 2018 33.41 33.55 33.41 33.55 1,357 +0.47(+1.41%)
Nov 06, 2018 33.17 33.19 33.09 33.09 5,372 +0.18(+0.53%)
Nov 05, 2018 32.81 33.06 32.81 32.91 4,451 -0.12(-0.35%)
Nov 02, 2018 33.11 33.11 32.62 33.03 9,037 +0.14(+0.41%)
Nov 01, 2018 33.68 33.68 32.60 32.89 4,861 +0.08(+0.24%)
Oct 31, 2018 32.64 32.81 32.64 32.81 2,788 +0.53(+1.63%)
Oct 30, 2018 32.09 32.29 31.91 32.29 15,624 +0.04(+0.12%)
Oct 29, 2018 32.21 32.79 31.37 32.25 40,020 +0.35(+1.10%)
Oct 26, 2018 31.67 32.11 31.67 31.90 86,475 -0.40(-1.24%)
Oct 25, 2018 32.17 32.51 32.07 32.30 2,403 +0.21(+0.67%)
Oct 24, 2018 32.65 32.65 32.08 32.08 4,322 -0.58(-1.79%)
Oct 23, 2018 32.34 32.70 32.34 32.67 12,478 -0.37(-1.12%)
Oct 22, 2018 32.87 33.04 32.87 33.04 3,092 -0.04(-0.12%)
Oct 19, 2018 33.30 33.30 33.07 33.08 10,372 -0.04(-0.12%)
Oct 18, 2018 33.46 33.46 33.07 33.11 4,082 -0.47(-1.39%)
Oct 17, 2018 33.53 33.66 33.34 33.58 11,115 +0.01(+0.03%)
Oct 16, 2018 33.41 33.59 33.41 33.57 6,357 +0.41(+1.22%)
Oct 15, 2018 33.03 33.25 33.03 33.17 36,667 -0.12(-0.37%)
Oct 12, 2018 33.27 33.29 32.90 33.29 4,518 +0.14(+0.44%)
Oct 11, 2018 33.52 33.52 33.07 33.15 16,148 -0.66(-1.95%)
Oct 10, 2018 34.25 34.25 33.81 33.81 4,740 -0.74(-2.13%)
Oct 09, 2018 34.54 34.54 34.54 34.54 747 -0.07(-0.20%)
Oct 08, 2018 34.39 34.61 34.39 34.61 1,176 +0.06(+0.17%)
Oct 05, 2018 34.47 34.56 34.47 34.56 2,156 -0.48(-1.36%)
Oct 04, 2018 35.03 35.03 35.03 192 +0.00(+0.01%)
Oct 03, 2018 35.11 35.11 35.03 35.03 1,224 +0.06(+0.18%)
Oct 02, 2018 34.92 35.01 34.86 34.97 45,082 +0.06(+0.17%)
Oct 01, 2018 35.02 35.05 34.91 34.91 14,723 +0.07(+0.20%)
Sep 28, 2018 34.71 34.84 34.70 34.84 1,232 +0.00(+0.00%)
Sep 27, 2018 34.87 34.92 34.84 34.84 5,316 +0.10(+0.28%)
Sep 26, 2018 34.98 34.98 34.74 34.74 8,376 -0.14(-0.39%)
Sep 25, 2018 34.88 34.91 34.84 34.88 143,700 -0.04(-0.11%)
Sep 24, 2018 34.97 34.97 34.86 34.92 3,706 -0.16(-0.46%)
Sep 21, 2018 35.27 35.27 35.08 35.08 3,609 +0.03(+0.10%)
Sep 20, 2018 34.96 35.05 34.96 35.05 7,728 +0.34(+0.99%)
Sep 19, 2018 34.86 34.86 34.70 34.70 3,115 -0.08(-0.22%)
Sep 18, 2018 34.70 34.82 34.69 34.78 7,371 +0.22(+0.65%)
Sep 17, 2018 34.59 34.59 34.56 34.56 1,226 -0.11(-0.32%)
Sep 14, 2018 34.67 34.68 34.60 34.67 1,650 +0.05(+0.15%)
Sep 13, 2018 34.61 34.61 34.61 34.61 580 +0.10(+0.30%)
Sep 12, 2018 34.49 34.51 34.44 34.51 2,120 +0.06(+0.18%)
Sep 11, 2018 34.29 34.51 34.29 34.45 2,660 +0.04(+0.11%)
Sep 10, 2018 34.42 34.44 34.41 34.41 11,029 -0.02(-0.06%)
Sep 07, 2018 34.51 34.52 34.32 34.43 7,013 -0.09(-0.26%)
Sep 06, 2018 34.48 34.57 34.44 34.52 1,966 -0.19(-0.55%)
Sep 05, 2018 34.59 34.73 34.56 34.71 6,909 +0.01(+0.03%)
Sep 04, 2018 34.65 34.75 34.62 34.70 6,778 -0.06(-0.17%)
Aug 31, 2018 34.76 34.76 34.76 0 +0.08(+0.22%)
Aug 30, 2018 34.91 34.93 34.68 34.68 1,654 -0.25(-0.72%)
Aug 29, 2018 34.89 34.97 34.83 34.93 12,172 +0.13(+0.36%)
Aug 28, 2018 34.79 34.85 34.79 34.81 3,815 +0.03(+0.08%)
Aug 27, 2018 34.79 34.82 34.76 34.78 16,034 +0.21(+0.60%)
Aug 24, 2018 34.51 34.58 34.51 34.58 1,959 +0.16(+0.48%)
Aug 23, 2018 34.38 34.41 34.35 34.41 3,161 -0.09(-0.25%)
Aug 22, 2018 34.51 34.51 34.50 34.50 1,542 -0.00(-0.00%)
Aug 21, 2018 34.57 34.57 34.50 34.50 1,273 +0.08(+0.23%)
Aug 20, 2018 34.36 34.42 34.36 34.42 2,716 +0.11(+0.31%)
Aug 17, 2018 34.27 34.31 34.27 34.31 5,981 +0.16(+0.45%)
Aug 16, 2018 34.16 34.16 34.16 34.16 2,419 +0.61(+1.82%)
Aug 15, 2018 34.18 34.18 33.55 33.55 7,284 -0.49(-1.45%)
Aug 14, 2018 33.89 34.04 33.84 34.04 5,971 +0.23(+0.69%)
Aug 13, 2018 33.93 33.93 33.80 33.81 8,759 -0.14(-0.40%)
Aug 10, 2018 33.99 34.00 33.86 33.95 7,528 -0.32(-0.93%)
Aug 09, 2018 34.29 34.29 34.23 34.27 5,842 +0.02(+0.06%)
Aug 08, 2018 34.17 34.30 34.17 34.25 10,356 -0.07(-0.20%)
Aug 07, 2018 34.27 34.31 34.27 34.31 4,074 +0.20(+0.60%)
Aug 06, 2018 34.15 34.15 34.11 34.11 1,222 +0.10(+0.29%)
Aug 03, 2018 33.98 34.01 33.98 34.01 4,950 +0.15(+0.43%)
Aug 02, 2018 33.69 33.87 33.68 33.87 7,524 +0.10(+0.29%)
Aug 01, 2018 33.91 33.95 33.77 33.77 3,526 -0.13(-0.37%)
Jul 31, 2018 33.92 33.95 33.82 33.90 6,109 +0.22(+0.65%)
Jul 30, 2018 33.81 33.81 33.65 33.68 5,578 -0.04(-0.13%)
Jul 27, 2018 34.01 34.01 33.72 33.72 1,031 -0.36(-1.07%)
Jul 26, 2018 34.13 34.14 34.09 34.09 3,425 +0.28(+0.82%)
Jul 25, 2018 34.15 34.15 33.68 33.81 26,175 +0.11(+0.32%)
Jul 24, 2018 33.93 33.93 33.68 33.70 25,058 -0.03(-0.09%)
Jul 23, 2018 33.64 33.98 33.64 33.73 7,086 +0.08(+0.23%)
Jul 20, 2018 33.67 33.75 33.63 33.65 17,582 -0.10(-0.29%)
Jul 19, 2018 33.84 33.84 33.75 33.75 5,772 -0.13(-0.38%)
Jul 18, 2018 33.90 33.90 33.88 33.88 1,179 +0.12(+0.35%)
Jul 17, 2018 33.67 33.81 33.67 33.76 4,588 +0.17(+0.52%)
Jul 16, 2018 33.59 33.59 33.53 33.59 1,973 -0.06(-0.17%)
Jul 13, 2018 33.72 33.72 33.63 33.64 4,224 +0.10(+0.29%)
Jul 12, 2018 33.51 33.58 33.51 33.55 3,651 +0.23(+0.70%)
Jul 11, 2018 33.40 33.45 33.31 33.31 8,691 -0.25(-0.75%)
Jul 10, 2018 33.63 33.64 33.53 33.57 2,874 +0.12(+0.36%)
Jul 09, 2018 33.69 33.69 33.33 33.45 3,095 +0.30(+0.89%)
Jul 06, 2018 32.97 33.20 32.97 33.15 7,638 +0.32(+0.97%)
Jul 05, 2018 32.76 32.85 32.76 32.83 1,701 -0.08(-0.24%)
Jul 03, 2018 32.91 32.91 32.91 0 +0.23(+0.71%)
Jul 02, 2018 32.68 32.72 32.53 32.68 7,606 -0.27(-0.82%)
Jun 29, 2018 32.91 32.95 32.91 32.95 655 +0.19(+0.59%)
Jun 28, 2018 32.61 32.82 32.61 32.75 6,456 +0.03(+0.09%)
Jun 27, 2018 33.14 33.14 32.66 32.72 2,714 -0.22(-0.67%)
Jun 26, 2018 32.89 32.99 32.89 32.94 1,483 +0.21(+0.64%)
Jun 25, 2018 32.93 32.93 32.67 32.73 39,179 -0.65(-1.95%)
Jun 22, 2018 33.44 33.44 33.38 33.38 5,487 +0.10(+0.29%)
Jun 21, 2018 33.44 33.44 33.29 33.29 9,938 -0.26(-0.78%)
Jun 20, 2018 33.46 33.56 33.46 33.55 4,416 +0.14(+0.41%)
Jun 19, 2018 33.39 33.43 33.20 33.41 9,211 -0.20(-0.61%)
Jun 18, 2018 33.52 33.65 33.52 33.62 2,611 -0.07(-0.21%)
Jun 15, 2018 33.71 33.56 33.69 42,268 -0.12(-0.34%)
Jun 14, 2018 33.88 33.88 33.77 33.80 2,942 -0.04(-0.11%)
Jun 13, 2018 33.91 33.95 33.84 33.84 3,095 -0.03(-0.09%)
Jun 12, 2018 33.87 33.87 33.82 33.87 1,156 -0.06(-0.17%)
Jun 11, 2018 33.96 33.98 33.88 33.93 20,153 +0.11(+0.31%)
Jun 08, 2018 33.79 33.83 33.78 33.82 5,416 +0.07(+0.20%)
Jun 07, 2018 33.78 33.78 33.73 33.75 893 +0.01(+0.03%)
Jun 06, 2018 33.60 33.74 33.59 33.74 18,118 +0.22(+0.66%)
Jun 05, 2018 33.54 33.54 33.44 33.52 5,376 +0.08(+0.23%)
Jun 04, 2018 33.39 33.44 33.35 33.44 3,157 +0.19(+0.58%)
Jun 01, 2018 33.23 33.26 33.21 33.25 1,328 +0.36(+1.08%)
May 31, 2018 33.10 33.10 32.90 32.90 17,502 -0.40(-1.21%)
May 30, 2018 33.17 33.30 33.17 33.30 2,841 +0.66(+2.01%)
May 29, 2018 33.10 33.10 32.64 32.64 2,908 -0.53(-1.60%)
May 25, 2018 33.17 33.17 33.17 0 -0.14(-0.43%)
May 24, 2018 33.20 33.38 33.20 33.32 8,564 -0.04(-0.12%)
May 23, 2018 33.17 33.36 33.12 33.36 30,583 -0.12(-0.37%)
May 22, 2018 33.42 33.50 33.42 33.48 5,908 +0.13(+0.39%)
May 21, 2018 33.28 33.42 33.28 33.35 10,647 +0.21(+0.62%)
May 18, 2018 33.06 33.16 33.06 33.14 2,510 -0.13(-0.38%)
May 17, 2018 33.18 33.37 33.18 33.27 2,075 +0.03(+0.09%)
May 16, 2018 33.15 33.24 33.12 33.24 1,181 +0.20(+0.61%)
May 15, 2018 33.16 33.17 33.00 33.04 17,201 -0.30(-0.89%)
May 14, 2018 33.38 33.38 33.27 33.34 2,434 +0.11(+0.32%)
May 11, 2018 33.22 33.25 33.19 33.23 6,367 +0.14(+0.41%)
May 10, 2018 32.85 33.16 32.85 33.10 9,248 +0.33(+1.00%)
May 09, 2018 32.78 32.81 32.76 32.77 2,513 +0.40(+1.23%)
May 08, 2018 32.42 32.42 32.37 32.37 1,135 -0.14(-0.42%)
May 07, 2018 32.61 32.61 32.44 32.51 5,183 +0.06(+0.18%)
May 04, 2018 32.35 32.45 32.35 32.45 9,786 +0.42(+1.30%)
May 03, 2018 32.04 32.04 32.03 32.03 1,984 -0.16(-0.51%)
May 02, 2018 32.69 32.69 32.19 32.20 5,442 -0.13(-0.39%)
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.