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

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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 (%)
Mar 29, 2019 4.559 4.597 4.444 4.520 397,938 +0.01(+0.21%)
Mar 28, 2019 4.434 4.606 4.434 4.511 624,517 +0.08(+1.73%)
Mar 27, 2019 4.329 4.492 4.319 4.434 987,856 +0.11(+2.43%)
Mar 26, 2019 4.357 4.439 4.319 4.329 705,354 +0.02(+0.44%)
Mar 25, 2019 4.329 4.405 4.195 4.310 610,884 -0.01(-0.22%)
Mar 22, 2019 4.568 4.606 4.271 4.319 692,919 -0.28(-6.04%)
Mar 21, 2019 4.606 4.760 4.578 4.597 948,441 -0.01(-0.21%)
Mar 20, 2019 4.674 4.702 4.583 4.606 552,857 -0.09(-1.84%)
Mar 19, 2019 4.846 4.865 4.683 4.693 425,926 -0.11(-2.20%)
Mar 18, 2019 4.769 4.836 4.721 4.798 1,234,205 +0.06(+1.21%)
Mar 15, 2019 4.721 4.769 4.674 4.741 2,316,415 +0.02(+0.41%)
Mar 14, 2019 4.798 4.827 4.674 4.721 762,802 -0.09(-1.79%)
Mar 13, 2019 4.741 4.808 4.702 4.808 777,338 +0.09(+1.83%)
Mar 12, 2019 4.827 4.894 4.559 4.721 623,922 -0.10(-1.99%)
Mar 11, 2019 4.769 4.942 4.741 4.817 790,540 +0.09(+1.82%)
Mar 08, 2019 4.635 4.769 4.607 4.731 689,056 +0.06(+1.23%)
Mar 07, 2019 4.654 4.721 4.549 4.674 718,258 +0.00(+0.00%)
Mar 06, 2019 4.798 4.798 4.664 4.674 883,506 -0.13(-2.79%)
Mar 05, 2019 4.808 4.855 4.683 4.808 667,793 -0.01(-0.20%)
Mar 04, 2019 5.152 5.152 4.808 4.817 877,184 -0.32(-6.16%)
Mar 01, 2019 5.152 5.286 5.018 5.133 932,872 -0.02(-0.37%)
Feb 28, 2019 5.277 5.277 5.114 5.152 667,326 -0.13(-2.54%)
Feb 27, 2019 5.832 5.914 5.117 5.286 1,223,213 -0.72(-11.96%)
Feb 26, 2019 5.832 6.072 5.832 6.005 993,301 +0.12(+2.12%)
Feb 25, 2019 5.976 6.024 5.842 5.880 465,569 -0.04(-0.65%)
Feb 22, 2019 5.813 5.938 5.813 5.918 552,790 +0.12(+2.15%)
Feb 21, 2019 5.880 5.918 5.722 5.794 645,582 -0.07(-1.14%)
Feb 20, 2019 5.851 6.053 5.851 5.861 909,254 +0.01(+0.16%)
Feb 19, 2019 5.775 5.938 5.737 5.851 1,050,984 +0.02(+0.33%)
Feb 15, 2019 5.670 5.890 5.641 5.832 966,391 +0.21(+3.75%)
Feb 14, 2019 5.602 5.708 5.440 5.622 423,145 -0.01(-0.17%)
Feb 13, 2019 5.564 5.688 5.545 5.631 596,332 +0.10(+1.72%)
Feb 12, 2019 5.564 5.593 5.460 5.536 956,277 +0.05(+0.87%)
Feb 11, 2019 5.374 5.517 5.340 5.488 416,171 +0.14(+2.67%)
Feb 08, 2019 5.212 5.364 5.155 5.345 444,887 +0.08(+1.45%)
Feb 07, 2019 5.221 5.431 5.169 5.269 811,944 +0.00(+0.00%)
Feb 06, 2019 5.145 5.288 5.098 5.269 573,623 +0.12(+2.41%)
Feb 05, 2019 5.031 5.221 5.021 5.145 762,724 +0.13(+2.66%)
Feb 04, 2019 4.869 5.050 4.850 5.012 411,635 +0.11(+2.33%)
Feb 01, 2019 4.859 5.002 4.793 4.898 461,259 +0.04(+0.78%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
Jan 02, 2019 3.726 4.078 3.659 4.069 1,121,691 +0.30(+7.83%)
Dec 31, 2018 3.487 3.792 3.449 3.773 1,841,365 +0.32(+9.39%)
Dec 28, 2018 3.554 3.626 3.363 3.449 1,185,526 -0.12(-3.47%)
Dec 27, 2018 3.459 3.573 3.325 3.573 1,615,016 +0.04(+1.08%)
Dec 26, 2018 3.506 3.587 3.383 3.535 1,050,778 +0.03(+0.82%)
Dec 24, 2018 3.640 3.640 3.506 3.506 781,150 -0.13(-3.66%)
Dec 21, 2018 3.973 3.973 3.611 3.640 3,016,187 -0.30(-7.51%)
Dec 20, 2018 4.211 4.211 3.897 3.935 848,499 -0.28(-6.56%)
Dec 19, 2018 4.488 4.555 4.154 4.211 856,343 -0.30(-6.75%)
Dec 18, 2018 4.412 4.631 4.412 4.516 901,113 +0.15(+3.49%)
Dec 17, 2018 4.593 4.621 4.354 4.364 1,325,534 -0.23(-4.98%)
Dec 14, 2018 4.707 4.840 4.574 4.593 529,792 -0.16(-3.41%)
Dec 13, 2018 4.859 4.888 4.669 4.755 981,361 -0.10(-2.16%)
Dec 12, 2018 4.859 4.974 4.716 4.859 1,137,461 +0.08(+1.59%)
Dec 11, 2018 5.050 5.136 4.736 4.783 707,283 -0.17(-3.46%)
Dec 10, 2018 5.202 5.202 4.859 4.955 809,804 -0.26(-4.94%)
Dec 07, 2018 5.441 5.622 5.145 5.212 623,514 -0.24(-4.37%)
Dec 06, 2018 5.517 5.564 5.279 5.450 1,042,011 -0.14(-2.56%)
Dec 04, 2018 5.927 5.955 5.574 5.593 743,368 -0.39(-6.53%)
Dec 03, 2018 6.098 6.184 5.841 5.984 756,282 -0.05(-0.79%)
Nov 30, 2018 5.917 6.074 5.888 6.031 643,559 +0.08(+1.28%)
Nov 29, 2018 6.098 6.190 5.927 5.955 523,330 -0.18(-2.95%)
Nov 28, 2018 5.965 6.241 5.946 6.136 1,047,339 +0.19(+3.21%)
Nov 27, 2018 5.812 5.965 5.765 5.946 395,773 +0.10(+1.79%)
Nov 26, 2018 5.850 6.012 5.707 5.841 588,227 +0.10(+1.66%)
Nov 23, 2018 5.679 5.879 5.679 5.746 214,939 +0.03(+0.50%)
Nov 21, 2018 5.717 5.717 5.717 0 +0.12(+2.21%)
Nov 20, 2018 5.860 5.917 5.574 5.593 708,397 -0.35(-5.93%)
Nov 19, 2018 6.003 6.231 5.936 5.946 658,575 -0.09(-1.42%)
Nov 16, 2018 6.069 6.141 5.927 6.031 533,990 -0.09(-1.40%)
Nov 15, 2018 6.060 6.203 5.888 6.117 998,084 +0.02(+0.31%)
Nov 14, 2018 6.050 6.227 6.012 6.098 1,172,503 +0.13(+2.24%)
Nov 13, 2018 5.927 6.189 5.927 5.965 1,189,574 +0.07(+1.13%)
Nov 12, 2018 5.927 6.154 5.879 5.898 978,634 -0.03(-0.48%)
Nov 09, 2018 6.135 6.244 5.889 5.927 827,392 -0.20(-3.25%)
Nov 08, 2018 6.154 6.216 5.955 6.126 735,006 -0.03(-0.46%)
Nov 07, 2018 6.126 6.202 5.965 6.154 751,261 +0.04(+0.62%)
Nov 06, 2018 6.078 6.335 5.965 6.116 1,216,856 +0.02(+0.31%)
Nov 05, 2018 6.060 6.278 5.936 6.097 2,004,897 -0.01(-0.16%)
Nov 02, 2018 5.785 6.406 5.785 6.107 2,071,432 +0.30(+5.23%)
Nov 01, 2018 5.547 6.183 5.510 5.803 3,116,544 +0.24(+4.26%)
Oct 31, 2018 4.789 5.917 4.699 5.566 3,233,383 +1.01(+22.04%)
Oct 30, 2018 4.239 4.618 4.239 4.561 1,075,846 +0.31(+7.37%)
Oct 29, 2018 4.116 4.400 4.116 4.248 1,229,976 +0.20(+4.92%)
Oct 26, 2018 4.059 4.149 3.916 4.049 886,446 -0.09(-2.06%)
Oct 25, 2018 4.182 4.267 4.030 4.135 797,026 -0.04(-0.91%)
Oct 24, 2018 4.410 4.523 4.172 4.172 778,139 -0.24(-5.38%)
Oct 23, 2018 4.191 4.457 4.099 4.410 670,171 +0.16(+3.79%)
Oct 22, 2018 4.201 4.410 4.182 4.248 659,134 +0.05(+1.13%)
Oct 19, 2018 4.305 4.400 4.135 4.201 665,309 -0.08(-1.77%)
Oct 18, 2018 4.457 4.504 4.267 4.277 901,033 -0.21(-4.65%)
Oct 17, 2018 4.362 4.533 4.343 4.485 586,890 +0.10(+2.38%)
Oct 16, 2018 4.362 4.381 4.172 4.381 1,005,498 +0.04(+0.87%)
Oct 15, 2018 4.116 4.372 4.116 4.343 1,275,990 +0.23(+5.53%)
Oct 12, 2018 4.021 4.149 3.874 4.116 1,293,709 +0.11(+2.84%)
Oct 11, 2018 4.277 4.296 3.992 4.002 974,801 -0.28(-6.43%)
Oct 10, 2018 4.343 4.485 4.277 4.277 809,758 -0.09(-1.96%)
Oct 09, 2018 4.305 4.428 4.201 4.362 744,303 +0.07(+1.55%)
Oct 08, 2018 4.353 4.457 4.277 4.296 678,124 -0.09(-2.16%)
Oct 05, 2018 4.400 4.419 4.078 4.391 1,692,536 +0.02(+0.43%)
Oct 04, 2018 4.703 4.756 4.343 4.372 1,146,812 -0.36(-7.62%)
Oct 03, 2018 4.666 4.751 4.466 4.732 1,365,548 +0.09(+1.84%)
Oct 02, 2018 4.931 5.125 4.628 4.647 1,275,687 -0.31(-6.31%)
Oct 01, 2018 5.159 5.291 4.941 4.960 808,980 -0.16(-3.15%)
Sep 28, 2018 5.130 5.168 5.026 5.121 605,411 -0.02(-0.37%)
Sep 27, 2018 5.140 5.206 5.069 5.140 922,493 -0.01(-0.18%)
Sep 26, 2018 5.291 5.348 5.121 5.149 652,917 -0.12(-2.34%)
Sep 25, 2018 5.386 5.453 5.235 5.272 703,700 -0.11(-2.11%)
Sep 24, 2018 5.604 5.614 5.187 5.386 886,930 -0.22(-3.89%)
Sep 21, 2018 5.519 5.775 5.500 5.604 2,430,714 +0.09(+1.72%)
Sep 20, 2018 5.424 5.519 5.358 5.510 593,195 +0.12(+2.29%)
Sep 19, 2018 5.282 5.443 5.282 5.386 908,055 +0.12(+2.34%)
Sep 18, 2018 5.083 5.272 5.020 5.263 927,679 +0.15(+2.97%)
Sep 17, 2018 4.836 5.140 4.817 5.111 796,323 +0.25(+5.07%)
Sep 14, 2018 4.865 4.936 4.789 4.865 964,587 -0.02(-0.39%)
Sep 13, 2018 4.922 4.922 4.803 4.884 1,067,232 -0.04(-0.77%)
Sep 12, 2018 5.102 5.159 4.884 4.922 995,714 -0.18(-3.53%)
Sep 11, 2018 5.187 5.225 5.016 5.102 950,737 -0.11(-2.18%)
Sep 10, 2018 5.140 5.282 5.102 5.216 840,285 +0.08(+1.48%)
Sep 07, 2018 5.329 5.329 5.125 5.140 1,270,509 -0.22(-4.07%)
Sep 06, 2018 5.348 5.531 5.282 5.358 1,647,261 -0.01(-0.18%)
Sep 05, 2018 5.282 5.633 5.272 5.367 1,958,214 +0.09(+1.80%)
Sep 04, 2018 5.026 5.566 4.997 5.272 2,763,143 +0.47(+9.88%)
Aug 31, 2018 4.798 4.798 4.798 0 +0.10(+2.22%)
Aug 30, 2018 4.941 4.941 4.685 4.694 853,575 -0.22(-4.44%)
Aug 29, 2018 4.931 4.931 4.741 4.912 667,178 +0.00(+0.00%)
Aug 28, 2018 4.884 4.922 4.798 4.912 516,692 +0.03(+0.58%)
Aug 27, 2018 4.950 5.035 4.874 4.884 582,673 -0.07(-1.34%)
Aug 24, 2018 4.903 4.969 4.855 4.950 471,063 +0.09(+1.95%)
Aug 23, 2018 4.931 4.941 4.817 4.855 759,222 -0.10(-2.10%)
Aug 22, 2018 4.874 4.978 4.798 4.960 819,794 +0.09(+1.75%)
Aug 21, 2018 4.978 4.978 4.846 4.874 964,212 -0.07(-1.34%)
Aug 20, 2018 4.789 4.960 4.789 4.941 1,496,606 +0.18(+3.78%)
Aug 17, 2018 4.798 4.827 4.647 4.760 685,134 -0.02(-0.40%)
Aug 16, 2018 4.552 4.798 4.533 4.779 1,395,484 +0.23(+5.00%)
Aug 15, 2018 4.599 4.609 4.419 4.552 700,562 -0.06(-1.23%)
Aug 14, 2018 4.666 4.765 4.609 4.609 1,299,236 -0.02(-0.41%)
Aug 13, 2018 4.675 4.675 4.524 4.628 905,234 -0.07(-1.41%)
Aug 10, 2018 4.778 4.882 4.628 4.694 1,110,148 -0.14(-2.92%)
Aug 09, 2018 4.778 4.873 4.571 4.835 1,044,697 +0.12(+2.60%)
Aug 08, 2018 4.401 4.745 4.383 4.712 2,273,157 +0.32(+7.30%)
Aug 07, 2018 4.269 4.401 4.241 4.392 1,308,082 +0.10(+2.42%)
Aug 06, 2018 4.656 4.656 4.222 4.288 1,663,790 -0.41(-8.82%)
Aug 03, 2018 4.543 4.788 4.543 4.703 1,298,797 +0.14(+3.10%)
Aug 02, 2018 4.703 4.750 4.477 4.562 3,475,432 -0.94(-17.12%)
Aug 01, 2018 5.542 5.655 5.476 5.504 848,990 -0.06(-1.02%)
Jul 31, 2018 5.466 5.608 5.391 5.561 1,487,297 +0.17(+3.15%)
Jul 30, 2018 5.108 5.410 5.089 5.391 1,064,511 +0.28(+5.54%)
Jul 27, 2018 5.174 5.184 5.023 5.108 697,138 -0.06(-1.09%)
Jul 26, 2018 5.240 5.353 5.089 5.165 861,684 -0.05(-0.90%)
Jul 25, 2018 5.174 5.240 5.121 5.212 801,783 +0.05(+0.91%)
Jul 24, 2018 5.089 5.221 5.061 5.165 872,645 +0.10(+2.05%)
Jul 23, 2018 5.155 5.184 4.920 5.061 968,032 -0.13(-2.54%)
Jul 20, 2018 5.297 5.391 5.174 5.193 568,659 -0.12(-2.31%)
Jul 19, 2018 5.269 5.382 5.231 5.316 758,983 +0.05(+0.89%)
Jul 18, 2018 5.184 5.344 5.146 5.269 883,901 +0.08(+1.64%)
Jul 17, 2018 5.269 5.297 5.089 5.184 739,345 -0.08(-1.43%)
Jul 16, 2018 5.334 5.334 5.137 5.259 1,499,553 -0.05(-0.89%)
Jul 13, 2018 5.306 756,358 +0.04(+0.72%)
Jul 12, 2018 5.372 5.372 5.146 5.269 1,032,908 -0.07(-1.24%)
Jul 11, 2018 5.278 5.429 5.269 5.334 763,588 +0.01(+0.18%)
Jul 10, 2018 5.419 5.476 5.203 5.325 1,728,426 -0.09(-1.74%)
Jul 09, 2018 5.466 5.532 5.382 5.419 1,044,997 -0.04(-0.69%)
Jul 06, 2018 5.787 5.872 5.400 5.457 1,503,604 -0.34(-5.85%)
Jul 05, 2018 5.693 5.810 5.448 5.796 903,176 +0.11(+1.99%)
Jul 03, 2018 5.683 5.683 5.683 0 +0.11(+2.03%)
Jul 02, 2018 5.382 5.589 5.278 5.570 882,428 +0.14(+2.60%)
Jun 29, 2018 5.523 5.344 5.429 1,053,114 +0.06(+1.05%)
Jun 28, 2018 5.664 5.683 5.174 5.372 1,980,528 -0.30(-5.32%)
Jun 27, 2018 6.022 6.041 5.627 5.674 1,688,357 -0.36(-5.94%)
Jun 26, 2018 6.447 6.461 5.994 6.032 1,209,263 -0.41(-6.30%)
Jun 25, 2018 6.654 6.720 6.370 6.437 779,858 -0.30(-4.48%)
Jun 22, 2018 6.701 6.852 6.607 6.739 1,719,948 +0.07(+0.99%)
Jun 21, 2018 6.758 6.814 6.616 6.673 871,932 -0.10(-1.53%)
Jun 20, 2018 6.701 6.805 6.654 6.776 928,491 +0.09(+1.41%)
Jun 19, 2018 6.409 6.682 6.369 6.682 1,445,895 +0.21(+3.20%)
Jun 18, 2018 6.456 6.687 6.428 6.475 881,715 +0.01(+0.15%)
Jun 15, 2018 6.447 6.447 6.465 1,303,670 +0.02(+0.29%)
Jun 14, 2018 6.371 6.456 6.324 6.447 554,441 +0.09(+1.48%)
Jun 13, 2018 6.418 6.475 6.277 6.352 731,477 -0.07(-1.03%)
Jun 12, 2018 6.447 6.531 6.362 6.418 945,393 -0.03(-0.44%)
Jun 11, 2018 6.220 6.508 6.220 6.447 993,222 +0.22(+3.48%)
Jun 08, 2018 6.192 6.286 6.173 6.230 570,953 +0.05(+0.76%)
Jun 07, 2018 6.051 6.202 6.051 6.183 546,541 +0.14(+2.34%)
Jun 06, 2018 6.088 5.872 6.041 726,890 +0.08(+1.26%)
Jun 05, 2018 5.919 6.098 5.891 5.966 1,191,165 +0.02(+0.32%)
Jun 04, 2018 5.891 5.975 5.792 5.947 1,750,737 +0.10(+1.77%)
Jun 01, 2018 5.938 6.046 5.834 5.843 1,452,060 -0.04(-0.64%)
May 31, 2018 6.107 6.136 5.862 5.881 1,408,329 -0.21(-3.41%)
May 30, 2018 6.088 6.220 6.051 6.088 1,022,526 +0.06(+0.94%)
May 29, 2018 5.957 6.117 5.919 6.032 844,152 +0.03(+0.47%)
May 25, 2018 6.004 6.004 6.004 0 +0.01(+0.16%)
May 24, 2018 6.032 6.041 5.872 5.994 717,344 -0.06(-0.93%)
May 23, 2018 6.305 6.305 5.957 6.051 1,312,346 -0.25(-4.04%)
May 22, 2018 6.381 6.484 6.305 6.305 1,291,221 -0.08(-1.18%)
May 21, 2018 6.418 6.456 6.352 6.381 609,143 +0.00(+0.00%)
May 18, 2018 6.277 6.437 6.258 6.381 1,192,569 +0.13(+2.11%)
May 17, 2018 6.107 6.268 6.107 6.249 1,018,746 +0.15(+2.47%)
May 16, 2018 5.975 6.197 5.919 6.098 1,109,633 +0.12(+2.05%)
May 15, 2018 6.126 6.164 5.924 5.975 1,207,395 -0.19(-3.06%)
May 14, 2018 6.173 6.333 6.136 6.164 1,061,432 -0.01(-0.15%)
May 11, 2018 6.164 6.196 5.906 6.173 1,353,346 +0.01(+0.15%)
May 10, 2018 6.201 6.229 5.961 6.164 1,157,281 -0.05(-0.74%)
May 09, 2018 6.201 6.284 6.136 6.210 1,448,851 +0.01(+0.15%)
May 08, 2018 6.229 6.459 6.035 6.201 2,862,961 +0.12(+1.97%)
May 07, 2018 6.081 6.109 5.878 6.081 2,107,088 +0.01(+0.15%)
May 04, 2018 6.238 6.293 5.952 6.072 2,249,708 -0.20(-3.24%)
May 03, 2018 6.727 6.847 6.275 6.275 1,763,642 -0.51(-7.48%)
May 02, 2018 7.511 7.530 6.653 6.782 2,650,240 -0.96(-12.40%)
May 01, 2018 7.751 7.825 7.521 7.742 723,640 -0.06(-0.71%)
Apr 30, 2018 8.130 8.166 7.788 7.797 777,587 -0.32(-3.98%)
Apr 27, 2018 8.305 8.333 8.111 8.120 492,589 -0.16(-1.90%)
Apr 26, 2018 8.609 8.642 8.226 8.277 767,822 -0.28(-3.24%)
Apr 25, 2018 8.480 8.600 8.406 8.554 787,970 +0.05(+0.54%)
Apr 24, 2018 8.582 8.702 8.471 8.508 882,415 -0.03(-0.32%)
Apr 23, 2018 8.572 8.628 8.453 8.536 657,690 -0.03(-0.32%)
Apr 20, 2018 8.656 8.720 8.536 8.563 434,753 -0.09(-1.07%)
Apr 19, 2018 8.656 8.729 8.499 8.656 505,105 -0.03(-0.32%)
Apr 18, 2018 8.591 8.822 8.572 8.683 686,856 +0.09(+1.07%)
Apr 17, 2018 8.443 8.665 8.416 8.591 801,830 +0.23(+2.76%)
Apr 16, 2018 8.314 8.462 8.213 8.360 799,311 +0.15(+1.80%)
Apr 13, 2018 8.286 8.342 8.166 8.213 637,673 -0.07(-0.89%)
Apr 12, 2018 8.286 8.351 8.166 8.286 671,652 +0.06(+0.67%)
Apr 11, 2018 8.074 8.286 8.074 8.231 583,646 +0.10(+1.25%)
Apr 10, 2018 8.037 8.268 7.945 8.130 724,046 +0.24(+3.04%)
Apr 09, 2018 8.046 8.111 7.880 7.890 555,149 -0.06(-0.81%)
Apr 06, 2018 7.880 8.176 7.880 7.954 694,627 -0.02(-0.23%)
Apr 05, 2018 8.046 8.065 7.811 7.973 526,802 -0.01(-0.12%)
Apr 04, 2018 7.382 8.000 7.336 7.982 1,456,921 +0.45(+6.00%)
Apr 03, 2018 7.530 7.668 7.433 7.530 2,040,946 +0.07(+0.99%)
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.