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

Grubhub Ord Shs (NY: GRUB )

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, 2021 68.69 69.85 67.77 68.04 1,237,000 +0.58(+0.86%)
Apr 29, 2021 70.25 70.35 67.09 67.46 966,558 -2.95(-4.19%)
Apr 28, 2021 70.40 70.92 70.06 70.41 1,098,061 +0.35(+0.50%)
Apr 27, 2021 70.79 70.79 69.70 70.06 910,027 -0.77(-1.09%)
Apr 26, 2021 72.02 72.08 70.77 70.83 1,686,467 -1.78(-2.45%)
Apr 23, 2021 72.28 72.83 71.81 72.61 1,095,000 +1.58(+2.22%)
Apr 22, 2021 70.57 71.90 70.14 71.03 454,209 +0.53(+0.75%)
Apr 21, 2021 71.67 71.67 69.55 70.50 2,775,373 -1.89(-2.61%)
Apr 20, 2021 73.03 73.32 72.09 72.39 758,834 -1.25(-1.70%)
Apr 19, 2021 73.10 74.20 72.44 73.64 1,206,134 +1.54(+2.14%)
Apr 16, 2021 73.09 73.09 71.29 72.10 1,637,600 -0.74(-1.02%)
Apr 15, 2021 72.43 73.11 72.28 72.84 1,181,794 +1.26(+1.76%)
Apr 14, 2021 72.50 72.99 71.41 71.58 1,478,784 -0.42(-0.58%)
Apr 13, 2021 70.90 72.22 70.46 72.00 1,874,040 +5.09(+7.61%)
Apr 12, 2021 66.05 67.71 66.05 66.91 1,058,915 +1.38(+2.11%)
Apr 09, 2021 64.76 65.92 64.72 65.53 1,369,300 +0.16(+0.24%)
Apr 08, 2021 65.89 65.89 64.91 65.37 572,823 -0.20(-0.31%)
Apr 07, 2021 65.28 65.97 64.61 65.57 946,896 +3.31(+5.32%)
Apr 06, 2021 62.87 63.14 62.13 62.26 588,298 -1.55(-2.43%)
Apr 05, 2021 63.81 64.41 63.34 63.81 1,928,022 +0.43(+0.68%)
Apr 01, 2021 61.43 63.79 61.32 63.38 1,970,400 +3.38(+5.63%)
Mar 31, 2021 60.45 61.56 60.00 60.00 1,297,085 +0.13(+0.22%)
Mar 30, 2021 60.66 60.84 59.47 59.87 1,515,661 -1.54(-2.51%)
Mar 29, 2021 61.18 61.88 60.32 61.41 966,703 -0.15(-0.24%)
Mar 26, 2021 61.48 61.78 60.55 61.56 959,600 +0.44(+0.72%)
Mar 25, 2021 58.86 61.66 58.86 61.12 1,551,016 +1.78(+3.00%)
Mar 24, 2021 62.00 62.16 59.33 59.34 783,501 -3.37(-5.37%)
Mar 23, 2021 63.09 63.50 62.30 62.71 544,461 -0.21(-0.33%)
Mar 22, 2021 62.84 63.66 62.51 62.92 1,459,487 +0.62(+1.00%)
Mar 19, 2021 62.71 63.51 61.83 62.30 4,133,100 -0.60(-0.95%)
Mar 18, 2021 64.01 64.18 62.54 62.90 719,148 -2.47(-3.78%)
Mar 17, 2021 65.60 65.74 64.36 65.37 871,569 -0.77(-1.16%)
Mar 16, 2021 66.93 67.09 65.46 66.14 1,448,383 -1.59(-2.35%)
Mar 15, 2021 67.69 68.15 66.47 67.73 2,948,642 +0.05(+0.07%)
Mar 12, 2021 67.68 68.10 67.21 67.68 1,057,300 -0.83(-1.21%)
Mar 11, 2021 68.50 69.33 68.17 68.51 842,213 +1.43(+2.13%)
Mar 10, 2021 65.54 67.45 65.21 67.08 3,211,392 +3.52(+5.54%)
Mar 09, 2021 62.43 63.92 62.06 63.56 1,909,234 +2.92(+4.82%)
Mar 08, 2021 59.76 61.54 59.63 60.64 930,327 +0.45(+0.75%)
Mar 05, 2021 59.47 60.70 58.05 60.19 1,015,600 +0.97(+1.64%)
Mar 04, 2021 61.03 61.33 58.24 59.22 2,222,983 -2.42(-3.93%)
Mar 03, 2021 62.79 62.89 60.91 61.64 1,415,277 -2.41(-3.76%)
Mar 02, 2021 65.09 65.18 63.72 64.05 1,200,607 -0.29(-0.45%)
Mar 01, 2021 63.87 64.75 63.60 64.34 2,209,101 +0.27(+0.42%)
Feb 26, 2021 63.48 64.25 62.89 64.07 1,171,500 +1.02(+1.62%)
Feb 25, 2021 65.05 65.85 63.04 63.05 2,122,235 -1.79(-2.76%)
Feb 24, 2021 64.78 65.30 63.46 64.84 2,461,148 -0.99(-1.50%)
Feb 23, 2021 64.63 66.28 63.50 65.83 1,791,756 -0.37(-0.56%)
Feb 22, 2021 67.84 67.94 66.04 66.20 1,258,301 -3.63(-5.20%)
Feb 19, 2021 70.41 70.82 69.02 69.83 1,599,800 -0.54(-0.77%)
Feb 18, 2021 69.39 70.58 68.95 70.37 1,512,182 -0.02(-0.03%)
Feb 17, 2021 71.00 71.00 69.49 70.39 1,800,073 -1.35(-1.88%)
Feb 16, 2021 71.72 72.28 70.86 71.74 1,284,104 -0.77(-1.06%)
Feb 12, 2021 71.25 73.38 71.02 72.51 2,099,600 +1.47(+2.07%)
Feb 11, 2021 71.14 71.65 70.00 71.04 1,778,112 +1.31(+1.88%)
Feb 10, 2021 70.78 70.80 69.44 69.73 938,512 -0.52(-0.74%)
Feb 09, 2021 71.94 72.24 69.89 70.25 1,067,822 -1.40(-1.95%)
Feb 08, 2021 72.53 73.04 70.70 71.65 802,784 -0.89(-1.23%)
Feb 05, 2021 72.89 73.43 72.06 72.54 937,900 +0.22(+0.30%)
Feb 04, 2021 72.21 72.81 71.35 72.32 2,188,563 -2.47(-3.30%)
Feb 03, 2021 74.68 76.86 74.62 74.79 2,694,453 -0.04(-0.05%)
Feb 02, 2021 75.29 75.57 73.89 74.83 2,167,573 -1.21(-1.59%)
Feb 01, 2021 76.93 78.00 75.16 76.04 1,752,299 +0.77(+1.02%)
Jan 29, 2021 76.40 77.81 74.53 75.27 1,701,300 +0.81(+1.09%)
Jan 28, 2021 73.30 75.89 73.22 74.46 2,036,572 +2.39(+3.32%)
Jan 27, 2021 71.81 73.68 70.48 72.07 1,058,037 -3.08(-4.10%)
Jan 26, 2021 76.15 76.46 74.67 75.15 564,080 -2.47(-3.18%)
Jan 25, 2021 78.46 78.46 76.51 77.62 816,423 -1.26(-1.60%)
Jan 22, 2021 76.11 79.13 76.08 78.88 962,000 +1.04(+1.34%)
Jan 21, 2021 76.09 78.03 75.95 77.84 1,136,854 +4.31(+5.86%)
Jan 20, 2021 71.68 73.91 71.51 73.53 2,729,861 +2.38(+3.35%)
Jan 19, 2021 71.10 71.59 70.53 71.15 1,498,502 +0.09(+0.13%)
Jan 15, 2021 71.55 72.77 70.80 71.06 1,649,100 -4.05(-5.39%)
Jan 14, 2021 76.91 77.30 74.39 75.11 1,968,064 -4.20(-5.30%)
Jan 13, 2021 78.76 79.79 78.25 79.31 2,640,840 -3.71(-4.47%)
Jan 12, 2021 81.49 83.71 81.27 83.02 2,630,566 +2.01(+2.48%)
Jan 11, 2021 81.16 82.00 80.72 81.01 1,908,804 -1.43(-1.73%)
Jan 08, 2021 80.92 82.73 80.18 82.44 3,231,300 +5.08(+6.57%)
Jan 07, 2021 78.36 80.11 77.07 77.36 2,737,561 -0.69(-0.88%)
Jan 06, 2021 78.47 79.34 77.27 78.05 2,208,742 -1.43(-1.80%)
Jan 05, 2021 76.60 79.81 76.48 79.48 1,803,076 +3.54(+4.66%)
Jan 04, 2021 74.66 76.98 74.66 75.94 1,282,200 +1.67(+2.25%)
Dec 31, 2020 74.27 74.27 74.27 703,221 +0.31(+0.42%)
Dec 30, 2020 73.91 74.96 73.32 73.96 703,221 +1.37(+1.89%)
Dec 29, 2020 74.36 75.00 71.95 72.59 824,571 -1.70(-2.29%)
Dec 28, 2020 75.00 75.63 74.29 74.29 693,632 +0.69(+0.94%)
Dec 24, 2020 72.91 73.64 72.75 73.60 342,500 +0.54(+0.74%)
Dec 23, 2020 72.68 73.28 72.06 73.06 1,776,644 +0.19(+0.26%)
Dec 22, 2020 72.52 73.20 72.06 72.87 1,415,237 +0.32(+0.44%)
Dec 21, 2020 72.31 72.88 71.47 72.55 789,722 +0.95(+1.33%)
Dec 18, 2020 71.50 71.91 71.05 71.60 1,983,700 +0.52(+0.73%)
Dec 17, 2020 70.50 71.23 70.20 71.08 647,730 -0.15(-0.21%)
Dec 16, 2020 70.14 71.42 69.54 71.23 645,628 +0.17(+0.24%)
Dec 15, 2020 70.82 71.45 69.88 71.06 501,480 +0.81(+1.15%)
Dec 14, 2020 70.46 71.20 69.99 70.25 957,251 +0.31(+0.44%)
Dec 11, 2020 70.23 70.54 69.29 69.94 649,600 +0.69(+1.00%)
Dec 10, 2020 70.30 70.54 69.05 69.25 1,213,563 -2.11(-2.96%)
Dec 09, 2020 70.52 73.91 70.24 71.36 3,358,518 +4.49(+6.71%)
Dec 08, 2020 67.92 68.03 66.74 66.87 936,463 -1.44(-2.11%)
Dec 07, 2020 68.90 69.22 67.13 68.31 704,760 -0.56(-0.81%)
Dec 04, 2020 69.69 70.00 68.58 68.87 1,309,800 -1.34(-1.91%)
Dec 03, 2020 69.80 70.59 69.51 70.21 450,431 -0.83(-1.17%)
Dec 02, 2020 71.58 72.02 70.59 71.04 657,880 -0.61(-0.85%)
Dec 01, 2020 71.41 72.48 70.99 71.65 1,135,831 +1.31(+1.86%)
Nov 30, 2020 70.61 70.87 69.80 70.34 1,021,140 +0.31(+0.44%)
Nov 27, 2020 69.70 70.48 69.38 70.03 290,600 +0.34(+0.49%)
Nov 25, 2020 69.17 70.08 68.41 69.69 648,400 +0.77(+1.12%)
Nov 24, 2020 68.22 69.13 68.02 68.92 751,103 -0.60(-0.86%)
Nov 23, 2020 70.51 70.51 68.58 69.52 803,172 -1.41(-1.99%)
Nov 20, 2020 71.37 71.60 70.83 70.93 430,200 +0.43(+0.61%)
Nov 19, 2020 70.51 71.41 69.96 70.50 1,780,725 +0.13(+0.18%)
Nov 18, 2020 71.70 71.84 69.97 70.37 915,717 -2.23(-3.07%)
Nov 17, 2020 71.84 72.92 71.08 72.60 743,323 +0.61(+0.85%)
Nov 16, 2020 71.15 72.35 70.58 71.99 1,204,721 -2.03(-2.74%)
Nov 13, 2020 73.93 74.91 73.31 74.02 1,001,100 +1.46(+2.01%)
Nov 12, 2020 73.68 74.20 72.15 72.56 772,396 -0.97(-1.32%)
Nov 11, 2020 72.21 73.82 72.06 73.53 1,043,264 +2.53(+3.56%)
Nov 10, 2020 72.64 72.96 70.47 71.00 1,069,899 -0.08(-0.11%)
Nov 09, 2020 73.11 73.36 70.50 71.08 2,759,064 -8.74(-10.95%)
Nov 06, 2020 79.57 80.26 78.98 79.82 641,400 -0.46(-0.57%)
Nov 05, 2020 80.25 81.00 80.02 80.28 1,427,342 +2.99(+3.87%)
Nov 04, 2020 76.30 78.32 75.92 77.29 1,350,722 +2.21(+2.94%)
Nov 03, 2020 74.08 75.55 73.68 75.08 1,707,685 +1.45(+1.97%)
Nov 02, 2020 74.37 75.39 73.07 73.63 1,150,188 -0.33(-0.45%)
Oct 30, 2020 74.50 74.82 72.15 73.96 1,222,800 -0.80(-1.07%)
Oct 29, 2020 75.60 76.56 74.17 74.76 1,699,795 -0.73(-0.97%)
Oct 28, 2020 75.84 75.98 74.55 75.49 993,000 -1.89(-2.44%)
Oct 27, 2020 77.71 78.18 77.01 77.38 734,055 +0.21(+0.27%)
Oct 26, 2020 78.09 78.63 75.97 77.17 1,115,281 -2.18(-2.75%)
Oct 23, 2020 79.58 80.09 78.90 79.35 894,400 -1.90(-2.34%)
Oct 22, 2020 80.73 81.75 79.87 81.25 604,773 +0.50(+0.62%)
Oct 21, 2020 82.89 83.12 80.55 80.75 1,100,866 -2.65(-3.18%)
Oct 20, 2020 83.09 84.47 82.88 83.40 1,027,385 +0.18(+0.22%)
Oct 19, 2020 84.82 85.53 83.00 83.22 1,085,898 -1.12(-1.33%)
Oct 16, 2020 84.82 85.51 83.81 84.34 1,048,100 +0.75(+0.90%)
Oct 15, 2020 80.65 84.35 80.62 83.59 2,677,551 +2.30(+2.83%)
Oct 14, 2020 79.38 82.56 79.11 81.29 2,776,613 +5.47(+7.21%)
Oct 13, 2020 76.14 76.22 74.93 75.82 1,268,408 -0.90(-1.17%)
Oct 12, 2020 75.27 77.28 75.16 76.72 1,012,234 +2.22(+2.98%)
Oct 09, 2020 74.25 75.29 74.23 74.50 597,300 +0.62(+0.84%)
Oct 08, 2020 74.47 74.72 73.41 73.88 829,260 -0.64(-0.86%)
Oct 07, 2020 74.13 74.75 73.96 74.52 2,560,856 +0.99(+1.35%)
Oct 06, 2020 74.42 74.57 73.00 73.53 582,784 -0.89(-1.20%)
Oct 05, 2020 73.20 74.63 72.99 74.42 936,898 +0.99(+1.35%)
Oct 02, 2020 72.59 73.93 72.35 73.43 1,697,600 +0.20(+0.27%)
Oct 01, 2020 72.46 73.74 72.10 73.23 3,045,356 +0.90(+1.24%)
Sep 30, 2020 72.76 73.41 71.80 72.33 1,926,375 -0.81(-1.11%)
Sep 29, 2020 72.90 73.70 72.71 73.14 1,384,682 +0.84(+1.16%)
Sep 28, 2020 72.63 72.94 71.97 72.30 1,066,288 +0.36(+0.50%)
Sep 25, 2020 71.02 72.33 71.02 71.94 931,900 +0.19(+0.26%)
Sep 24, 2020 71.58 72.46 70.82 71.75 1,386,171 +0.69(+0.97%)
Sep 23, 2020 72.20 72.64 70.64 71.06 1,998,637 -1.92(-2.63%)
Sep 22, 2020 71.66 73.50 71.26 72.98 2,813,271 +2.75(+3.92%)
Sep 21, 2020 69.57 70.50 68.61 70.23 3,279,373 +0.98(+1.42%)
Sep 18, 2020 69.81 70.90 69.13 69.25 3,100,200 +0.42(+0.61%)
Sep 17, 2020 68.73 70.09 67.07 68.83 2,947,077 -0.10(-0.15%)
Sep 16, 2020 70.87 70.87 68.84 68.93 2,020,669 -1.34(-1.91%)
Sep 15, 2020 70.75 70.95 70.14 70.27 1,143,530 +0.37(+0.53%)
Sep 14, 2020 70.00 70.01 69.52 69.90 1,522,204 +0.72(+1.04%)
Sep 11, 2020 69.25 69.92 68.45 69.18 933,000 +0.12(+0.17%)
Sep 10, 2020 70.00 70.20 68.86 69.06 1,492,117 -0.70(-1.00%)
Sep 09, 2020 69.88 70.14 69.34 69.76 1,898,911 +1.24(+1.81%)
Sep 08, 2020 67.79 69.68 67.79 68.52 2,636,384 -0.30(-0.44%)
Sep 04, 2020 69.32 69.76 67.00 68.82 2,605,100 -0.54(-0.78%)
Sep 03, 2020 71.39 71.86 68.54 69.36 2,812,712 -2.48(-3.45%)
Sep 02, 2020 73.55 73.55 71.51 71.84 2,893,114 -0.65(-0.90%)
Sep 01, 2020 73.20 73.41 72.28 72.49 2,357,101 +0.14(+0.19%)
Aug 31, 2020 73.58 73.73 72.21 72.35 1,789,593 -0.65(-0.89%)
Aug 28, 2020 73.39 73.80 72.93 73.00 1,217,700 -0.46(-0.63%)
Aug 27, 2020 75.36 75.59 72.66 73.46 1,265,019 -1.54(-2.05%)
Aug 26, 2020 74.70 75.53 74.60 75.00 3,613,987 +0.23(+0.31%)
Aug 25, 2020 74.94 75.38 74.51 74.77 1,524,992 -0.06(-0.08%)
Aug 24, 2020 77.00 77.18 74.42 74.83 2,345,591 -1.50(-1.97%)
Aug 21, 2020 77.50 77.61 75.88 76.33 2,057,000 -0.71(-0.92%)
Aug 20, 2020 77.68 77.68 76.27 77.04 1,288,999 -1.16(-1.48%)
Aug 19, 2020 78.81 79.18 77.76 78.20 1,492,143 +0.00(+0.00%)
Aug 18, 2020 78.63 79.11 78.06 78.20 1,256,652 +0.64(+0.83%)
Aug 17, 2020 76.75 78.14 76.75 77.56 801,429 +0.81(+1.06%)
Aug 14, 2020 77.66 78.18 76.46 76.75 1,107,300 -0.89(-1.15%)
Aug 13, 2020 78.20 78.80 76.67 77.64 1,299,050 +0.38(+0.49%)
Aug 12, 2020 77.10 78.38 76.31 77.26 2,001,261 +3.51(+4.76%)
Aug 11, 2020 75.00 75.29 73.40 73.75 697,234 -1.11(-1.48%)
Aug 10, 2020 75.33 75.33 74.02 74.86 515,400 -0.15(-0.20%)
Aug 07, 2020 74.75 76.11 74.54 75.01 1,133,100 +0.01(+0.01%)
Aug 06, 2020 74.61 75.85 74.61 75.00 579,824 +0.62(+0.83%)
Aug 05, 2020 73.48 75.57 73.38 74.38 1,118,303 +1.39(+1.90%)
Aug 04, 2020 72.41 73.45 72.31 72.99 657,612 -0.56(-0.76%)
Aug 03, 2020 72.61 74.68 72.50 73.55 1,214,515 +1.31(+1.81%)
Jul 31, 2020 71.50 72.26 71.14 72.24 1,814,400 +2.04(+2.91%)
Jul 30, 2020 70.10 70.95 69.59 70.20 1,159,543 -0.88(-1.24%)
Jul 29, 2020 71.50 71.78 70.72 71.08 2,333,798 +0.98(+1.40%)
Jul 28, 2020 71.21 71.70 70.10 70.10 850,280 -0.90(-1.27%)
Jul 27, 2020 71.12 71.61 70.43 71.00 1,816,527 +2.15(+3.12%)
Jul 24, 2020 69.00 69.75 68.41 68.85 1,467,000 -0.64(-0.92%)
Jul 23, 2020 71.34 71.34 69.00 69.49 995,219 -1.28(-1.81%)
Jul 22, 2020 70.72 71.58 69.90 70.77 681,969 -0.19(-0.27%)
Jul 21, 2020 71.71 71.90 70.37 70.96 1,109,960 +0.91(+1.30%)
Jul 20, 2020 70.38 70.90 69.97 70.05 962,749 -0.10(-0.14%)
Jul 17, 2020 69.60 70.21 69.19 70.15 605,000 +0.38(+0.54%)
Jul 16, 2020 69.28 70.43 68.73 69.77 1,786,745 +0.34(+0.49%)
Jul 15, 2020 70.40 70.78 69.00 69.43 2,659,462 -0.54(-0.77%)
Jul 14, 2020 69.23 70.20 68.65 69.97 1,631,970 +0.45(+0.65%)
Jul 13, 2020 72.00 72.50 69.03 69.52 2,365,146 -2.35(-3.27%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,600 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
Jul 01, 2020 70.50 70.70 68.69 69.13 2,666,386 -1.17(-1.66%)
Jun 30, 2020 68.95 70.88 68.63 70.30 2,259,669 +0.58(+0.83%)
Jun 29, 2020 69.49 70.26 68.72 69.72 1,789,705 +0.67(+0.97%)
Jun 26, 2020 69.63 69.64 68.29 69.05 4,836,200 +0.10(+0.15%)
Jun 25, 2020 68.00 69.06 67.40 68.95 2,526,812 +0.50(+0.73%)
Jun 24, 2020 68.83 69.26 67.01 68.45 3,687,646 -1.61(-2.30%)
Jun 23, 2020 67.00 70.22 66.76 70.06 3,742,241 +4.06(+6.15%)
Jun 22, 2020 64.86 66.42 64.27 66.00 2,701,650 +2.12(+3.32%)
Jun 19, 2020 64.50 64.99 63.01 63.88 2,999,000 +0.11(+0.17%)
Jun 18, 2020 64.00 64.24 63.31 63.77 3,470,104 -0.69(-1.07%)
Jun 17, 2020 64.55 65.47 63.60 64.46 3,098,738 +1.12(+1.77%)
Jun 16, 2020 63.30 63.94 62.75 63.34 4,013,424 +2.34(+3.84%)
Jun 15, 2020 59.90 61.20 59.26 61.00 4,572,311 +0.62(+1.03%)
Jun 12, 2020 62.66 63.63 58.94 60.38 7,281,700 -1.41(-2.28%)
Jun 11, 2020 62.11 63.88 61.05 61.79 20,301,236 +2.74(+4.64%)
Jun 10, 2020 58.00 60.00 55.05 59.05 18,044,452 +1.13(+1.95%)
Jun 09, 2020 56.70 59.04 56.61 57.92 2,298,108 +0.42(+0.73%)
Jun 08, 2020 60.83 61.00 55.08 57.50 7,298,817 -3.03(-5.01%)
Jun 05, 2020 58.93 64.19 57.69 60.53 10,064,900 +3.01(+5.23%)
Jun 04, 2020 58.41 59.47 56.70 57.52 1,814,951 -0.97(-1.66%)
Jun 03, 2020 58.26 59.15 58.02 58.49 1,955,292 +1.02(+1.77%)
Jun 02, 2020 58.68 59.08 56.70 57.47 2,442,632 -1.28(-2.18%)
Jun 01, 2020 56.53 59.11 55.90 58.75 2,717,384 +2.01(+3.54%)
May 29, 2020 53.00 57.81 52.79 56.74 11,526,400 +3.91(+7.40%)
May 28, 2020 55.41 55.68 52.66 52.83 3,115,344 -2.53(-4.57%)
May 27, 2020 57.75 57.75 54.06 55.36 3,272,192 -1.91(-3.34%)
May 26, 2020 57.98 58.49 57.02 57.27 2,712,015 -0.08(-0.14%)
May 22, 2020 56.48 57.40 55.55 57.35 2,086,800 +1.01(+1.79%)
May 21, 2020 57.54 59.04 55.91 56.34 5,023,905 -1.18(-2.05%)
May 20, 2020 58.26 58.79 57.18 57.52 7,557,085 +0.09(+0.16%)
May 19, 2020 57.25 59.27 55.75 57.43 3,712,309 -0.24(-0.42%)
May 18, 2020 55.00 58.69 54.99 57.67 5,946,572 +2.70(+4.91%)
May 15, 2020 54.56 56.74 52.77 54.97 9,286,100 +0.25(+0.46%)
May 14, 2020 56.69 57.15 52.00 54.72 13,405,934 -3.42(-5.88%)
May 13, 2020 58.51 59.30 55.73 58.14 13,824,627 -2.25(-3.73%)
May 12, 2020 46.95 64.94 46.60 60.39 46,151,528 +13.60(+29.07%)
May 11, 2020 46.14 47.40 44.60 46.79 6,584,742 -0.03(-0.06%)
May 08, 2020 45.84 47.52 45.03 46.82 6,579,000 +1.93(+4.30%)
May 07, 2020 48.00 49.50 43.26 44.89 9,370,875 -5.94(-11.69%)
May 06, 2020 48.29 51.19 47.61 50.83 5,850,654 +3.04(+6.36%)
May 05, 2020 47.55 48.74 47.25 47.79 2,536,038 +1.16(+2.49%)
May 04, 2020 44.59 46.79 43.85 46.63 2,159,762 +1.14(+2.51%)
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.