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

HSBC Holdings Plc ADR (NY: HSBC )

45.62 -0.29 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 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 29, 2017 35.21 35.21 35.21 0 +0.08(+0.23%)
Dec 28, 2017 35.03 35.15 35.02 35.13 1,770,695 +0.03(+0.08%)
Dec 27, 2017 35.03 35.14 34.99 35.10 2,140,217 -0.03(-0.08%)
Dec 26, 2017 35.05 35.27 35.05 35.13 2,064,112 -0.10(-0.27%)
Dec 22, 2017 35.08 35.27 35.01 35.22 3,004,081 +0.13(+0.37%)
Dec 21, 2017 34.85 35.13 34.82 35.09 4,354,196 +0.25(+0.72%)
Dec 20, 2017 34.89 34.90 34.68 34.84 10,495,123 +0.38(+1.11%)
Dec 19, 2017 34.49 34.56 34.37 34.46 1,282,815 -0.11(-0.32%)
Dec 18, 2017 34.56 34.71 34.49 34.57 2,132,715 +0.36(+1.06%)
Dec 15, 2017 34.26 34.30 34.15 34.21 2,015,429 -0.50(-1.45%)
Dec 14, 2017 34.73 34.84 34.68 34.71 2,090,860 -0.36(-1.03%)
Dec 13, 2017 35.09 35.26 35.03 35.07 3,332,724 +0.61(+1.76%)
Dec 12, 2017 34.23 34.52 34.22 34.47 1,495,033 +0.24(+0.70%)
Dec 11, 2017 34.04 34.28 34.04 34.23 2,684,014 +0.57(+1.68%)
Dec 08, 2017 33.60 33.69 33.44 33.66 1,832,329 +0.38(+1.13%)
Dec 07, 2017 33.04 33.36 33.02 33.29 1,761,784 +0.18(+0.56%)
Dec 06, 2017 33.14 33.18 33.04 33.10 1,738,410 -0.36(-1.08%)
Dec 05, 2017 33.59 33.64 33.43 33.47 1,688,924 -0.18(-0.53%)
Dec 04, 2017 33.77 33.83 33.58 33.64 1,745,240 -0.15(-0.44%)
Dec 01, 2017 33.79 33.91 33.59 33.79 2,597,169 -0.06(-0.18%)
Nov 30, 2017 33.98 34.08 33.80 33.85 2,927,323 -0.10(-0.28%)
Nov 29, 2017 34.00 34.14 33.75 33.95 2,495,720 -0.03(-0.08%)
Nov 28, 2017 33.66 34.02 33.57 33.98 2,546,543 +0.54(+1.61%)
Nov 27, 2017 33.57 33.68 33.44 33.44 1,363,556 +0.00(+0.00%)
Nov 24, 2017 33.48 33.51 33.40 33.44 616,155 -0.10(-0.28%)
Nov 22, 2017 33.53 33.59 33.39 33.53 1,714,314 +0.57(+1.72%)
Nov 21, 2017 32.95 33.03 32.89 32.97 1,443,219 +0.01(+0.02%)
Nov 20, 2017 32.96 33.01 32.89 32.96 1,126,241 +0.04(+0.12%)
Nov 17, 2017 32.81 32.99 32.81 32.92 900,674 +0.01(+0.02%)
Nov 16, 2017 33.00 33.04 32.84 32.91 1,044,365 -0.11(-0.33%)
Nov 15, 2017 32.75 33.08 32.70 33.02 1,228,993 +0.07(+0.23%)
Nov 14, 2017 32.76 32.98 32.74 32.95 1,327,829 +0.04(+0.12%)
Nov 13, 2017 32.75 32.92 32.72 32.91 1,553,722 -0.31(-0.94%)
Nov 10, 2017 33.24 33.38 33.19 33.22 1,701,030 +0.03(+0.08%)
Nov 09, 2017 33.18 33.24 33.02 33.19 1,964,099 +0.23(+0.68%)
Nov 08, 2017 32.91 33.03 32.87 32.97 1,772,799 +0.20(+0.62%)
Nov 07, 2017 32.87 32.91 32.70 32.76 2,246,297 -0.14(-0.44%)
Nov 06, 2017 32.86 32.93 32.77 32.91 1,052,101 -0.06(-0.19%)
Nov 03, 2017 33.02 33.02 32.90 32.97 1,032,170 +0.00(+0.00%)
Nov 02, 2017 32.90 32.99 32.82 32.97 2,029,714 -0.23(-0.68%)
Nov 01, 2017 33.25 33.34 33.08 33.19 2,348,625 -0.06(-0.18%)
Oct 31, 2017 33.37 33.37 33.21 33.25 1,620,318 +0.02(+0.06%)
Oct 30, 2017 33.20 33.26 33.09 33.23 2,482,527 -0.30(-0.89%)
Oct 27, 2017 33.49 33.60 33.37 33.53 1,547,608 +0.12(+0.35%)
Oct 26, 2017 33.57 33.63 33.41 33.42 1,499,661 -0.12(-0.37%)
Oct 25, 2017 33.66 33.73 33.36 33.54 2,410,388 +0.10(+0.31%)
Oct 24, 2017 33.46 33.55 33.42 33.44 1,323,707 +0.11(+0.33%)
Oct 23, 2017 33.51 33.58 33.30 33.33 1,556,837 -0.45(-1.33%)
Oct 20, 2017 33.72 33.79 33.63 33.78 2,942,195 +0.24(+0.71%)
Oct 19, 2017 33.44 33.57 33.40 33.54 2,596,993 -0.20(-0.61%)
Oct 18, 2017 33.53 33.80 33.51 33.74 2,165,839 +0.26(+0.77%)
Oct 17, 2017 33.54 33.54 33.38 33.49 1,990,071 -0.16(-0.47%)
Oct 16, 2017 33.59 33.68 33.54 33.64 1,645,741 +0.07(+0.22%)
Oct 13, 2017 33.66 33.70 33.43 33.57 2,213,492 +0.00(+0.00%)
Oct 12, 2017 33.51 33.66 33.47 33.57 1,674,323 -0.18(-0.55%)
Oct 11, 2017 33.76 33.79 33.61 33.75 2,013,742 -0.41(-1.19%)
Oct 10, 2017 33.89 34.16 33.87 34.16 2,365,747 +0.68(+2.04%)
Oct 09, 2017 33.56 33.59 33.43 33.47 902,259 +0.06(+0.18%)
Oct 06, 2017 33.27 33.44 33.26 33.41 1,310,510 -0.12(-0.36%)
Oct 05, 2017 33.29 33.57 33.29 33.54 1,547,244 +0.08(+0.24%)
Oct 04, 2017 33.52 33.56 33.39 33.45 1,061,112 +0.01(+0.02%)
Oct 03, 2017 33.25 33.47 33.23 33.45 1,359,266 +0.31(+0.94%)
Oct 02, 2017 33.10 33.19 33.07 33.14 1,373,898 -0.22(-0.65%)
Sep 29, 2017 33.11 33.45 33.11 33.35 1,307,117 +0.13(+0.39%)
Sep 28, 2017 33.01 33.25 32.96 33.22 1,499,292 +0.23(+0.70%)
Sep 27, 2017 32.94 33.00 1,529,642 +0.35(+1.08%)
Sep 26, 2017 32.84 32.86 32.53 32.64 920,970 -0.07(-0.23%)
Sep 25, 2017 32.89 33.00 32.61 32.72 1,233,621 -0.43(-1.30%)
Sep 22, 2017 33.04 33.21 32.98 33.15 1,225,473 +0.09(+0.27%)
Sep 21, 2017 33.11 33.17 33.03 33.06 1,066,949 -0.01(-0.02%)
Sep 20, 2017 33.10 33.22 33.02 33.07 1,366,103 -0.17(-0.51%)
Sep 19, 2017 33.04 33.31 32.99 33.24 1,869,677 +0.39(+1.19%)
Sep 18, 2017 32.79 32.89 32.77 32.85 1,329,336 +0.32(+0.98%)
Sep 15, 2017 32.48 32.56 32.44 32.53 1,810,993 -0.04(-0.12%)
Sep 14, 2017 32.62 32.64 32.50 32.57 1,697,322 -0.06(-0.19%)
Sep 13, 2017 32.81 32.85 32.58 32.63 1,496,055 -0.31(-0.94%)
Sep 12, 2017 32.81 33.03 32.80 32.94 1,369,565 +0.22(+0.68%)
Sep 11, 2017 32.45 32.81 32.44 32.72 1,402,236 +0.41(+1.27%)
Sep 08, 2017 32.36 32.48 32.29 32.31 1,612,444 +0.27(+0.84%)
Sep 07, 2017 32.31 32.31 31.91 32.04 1,465,560 -0.08(-0.25%)
Sep 06, 2017 32.02 32.22 32.00 32.12 1,271,211 -0.05(-0.17%)
Sep 05, 2017 32.46 32.48 32.04 32.17 2,171,285 -0.57(-1.73%)
Sep 01, 2017 32.84 32.84 32.74 32.74 1,073,565 +0.07(+0.21%)
Aug 31, 2017 32.77 32.79 32.54 32.67 1,887,236 +0.03(+0.08%)
Aug 30, 2017 32.73 32.77 32.62 32.64 1,978,052 +0.19(+0.58%)
Aug 29, 2017 32.33 32.51 32.28 32.46 2,030,287 +0.13(+0.42%)
Aug 28, 2017 32.47 32.48 32.28 32.32 1,536,973 +0.07(+0.23%)
Aug 25, 2017 32.35 32.44 32.12 32.25 1,944,866 +0.24(+0.76%)
Aug 24, 2017 32.20 32.25 32.00 32.00 1,305,624 -0.02(-0.06%)
Aug 23, 2017 31.96 32.08 31.94 32.02 1,577,563 -0.06(-0.19%)
Aug 22, 2017 32.00 32.15 32.00 32.08 1,558,685 +0.14(+0.44%)
Aug 21, 2017 31.93 31.99 31.84 31.94 1,593,604 -0.01(-0.02%)
Aug 18, 2017 31.79 32.08 31.76 31.95 1,873,911 +0.08(+0.25%)
Aug 17, 2017 32.06 32.20 31.86 31.87 2,067,596 -0.55(-1.71%)
Aug 16, 2017 32.49 32.54 32.39 32.42 1,121,359 +0.08(+0.25%)
Aug 15, 2017 32.39 32.43 32.29 32.34 1,362,976 -0.18(-0.54%)
Aug 14, 2017 32.58 32.66 32.51 32.52 1,608,071 +0.27(+0.84%)
Aug 11, 2017 32.32 32.39 32.19 32.25 2,079,374 -0.28(-0.87%)
Aug 10, 2017 32.90 32.91 32.52 32.53 2,476,032 -1.01(-3.02%)
Aug 09, 2017 33.42 33.60 33.39 33.54 2,083,428 -0.06(-0.18%)
Aug 08, 2017 33.52 33.72 33.49 33.60 1,747,971 -0.09(-0.28%)
Aug 07, 2017 33.79 33.80 33.65 33.70 922,119 -0.09(-0.28%)
Aug 04, 2017 33.83 34.00 33.75 33.79 1,525,572 +0.00(+0.00%)
Aug 03, 2017 33.80 33.87 33.68 33.79 1,759,333 -0.09(-0.28%)
Aug 02, 2017 33.82 33.89 33.74 33.89 1,934,160 -0.07(-0.20%)
Aug 01, 2017 33.94 33.99 33.75 33.95 2,862,532 +0.47(+1.42%)
Jul 31, 2017 33.31 33.54 33.24 33.48 2,956,918 +0.80(+2.43%)
Jul 28, 2017 32.51 32.75 32.47 32.68 3,397,089 -0.11(-0.35%)
Jul 27, 2017 33.07 33.11 32.70 32.80 1,891,823 -0.19(-0.59%)
Jul 26, 2017 32.84 33.01 32.78 32.99 2,479,457 +0.09(+0.28%)
Jul 25, 2017 33.02 33.09 32.87 32.90 3,086,090 +0.67(+2.07%)
Jul 24, 2017 32.11 32.29 32.02 32.23 1,975,181 +0.24(+0.75%)
Jul 21, 2017 32.04 32.07 31.84 31.99 2,132,565 -0.17(-0.52%)
Jul 20, 2017 32.15 32.20 32.11 32.16 2,229,785 +0.00(+0.00%)
Jul 19, 2017 32.16 32.22 32.09 32.16 2,404,279 +0.03(+0.10%)
Jul 18, 2017 31.98 32.12 31.93 32.12 1,492,779 -0.06(-0.19%)
Jul 17, 2017 32.30 32.32 32.17 32.18 1,080,863 -0.04(-0.12%)
Jul 14, 2017 31.95 32.28 31.92 32.22 2,032,959 -0.10(-0.31%)
Jul 13, 2017 32.12 32.34 32.11 32.32 1,730,569 +0.12(+0.37%)
Jul 12, 2017 32.07 32.22 32.02 32.20 2,104,098 +0.19(+0.58%)
Jul 11, 2017 31.92 32.02 31.86 32.02 3,092,394 +0.17(+0.52%)
Jul 10, 2017 31.76 31.88 31.73 31.85 2,354,162 +0.47(+1.49%)
Jul 07, 2017 31.33 31.42 31.25 31.38 2,066,716 -0.04(-0.13%)
Jul 06, 2017 31.44 31.64 31.42 31.42 2,135,270 -0.09(-0.30%)
Jul 05, 2017 31.33 31.52 31.27 31.51 2,431,181 -0.06(-0.19%)
Jul 03, 2017 31.59 31.33 31.57 2,051,921 +0.57(+1.83%)
Jun 30, 2017 31.03 31.06 30.84 31.01 2,619,929 -0.09(-0.30%)
Jun 29, 2017 31.22 31.29 30.99 31.10 8,038,497 +1.26(+4.21%)
Jun 28, 2017 29.57 29.86 29.56 29.84 4,161,603 +0.36(+1.22%)
Jun 27, 2017 29.38 29.55 29.32 29.48 2,568,264 +0.13(+0.46%)
Jun 26, 2017 29.43 29.51 29.34 29.35 2,351,276 +0.37(+1.27%)
Jun 23, 2017 29.06 29.07 28.93 28.98 1,732,731 +0.03(+0.12%)
Jun 22, 2017 28.96 28.98 28.90 28.95 1,817,711 -0.11(-0.37%)
Jun 21, 2017 29.11 29.15 29.02 29.05 2,047,050 -0.02(-0.07%)
Jun 20, 2017 29.21 29.24 29.01 29.07 2,232,988 -0.45(-1.54%)
Jun 19, 2017 29.47 29.56 29.43 29.53 1,754,017 +0.12(+0.41%)
Jun 16, 2017 29.32 29.44 29.26 29.41 2,320,830 +0.13(+0.43%)
Jun 15, 2017 29.21 29.35 29.19 29.28 2,259,951 +0.09(+0.30%)
Jun 14, 2017 29.28 29.28 29.10 29.20 2,115,706 -0.12(-0.41%)
Jun 13, 2017 29.30 29.35 29.18 29.32 1,713,569 +0.06(+0.21%)
Jun 12, 2017 29.30 29.37 29.16 29.26 1,980,110 -0.29(-1.00%)
Jun 09, 2017 29.58 29.66 29.41 29.55 3,018,589 -0.04(-0.14%)
Jun 08, 2017 29.56 29.65 29.53 29.59 1,924,849 +0.00(+0.00%)
Jun 07, 2017 29.54 29.60 29.44 29.59 1,923,498 +0.01(+0.02%)
Jun 06, 2017 29.53 29.61 29.51 29.58 2,194,012 +0.23(+0.80%)
Jun 05, 2017 29.41 29.45 29.35 29.35 1,425,173 +0.08(+0.27%)
Jun 02, 2017 29.28 29.32 29.18 29.27 1,579,693 -0.01(-0.05%)
Jun 01, 2017 29.23 29.29 29.10 29.28 2,154,476 +0.21(+0.74%)
May 31, 2017 29.38 29.41 29.02 29.07 3,107,745 +0.05(+0.18%)
May 30, 2017 29.08 29.10 28.98 29.01 1,861,975 +0.17(+0.60%)
May 26, 2017 28.94 28.97 28.82 28.84 2,158,727 -0.15(-0.53%)
May 25, 2017 29.05 29.05 28.94 28.99 2,000,923 +0.07(+0.25%)
May 24, 2017 29.00 29.05 28.83 28.92 2,020,143 -0.11(-0.39%)
May 23, 2017 29.10 29.14 28.96 29.03 2,298,518 +0.03(+0.09%)
May 22, 2017 29.04 29.07 28.95 29.01 2,428,036 +0.03(+0.12%)
May 19, 2017 28.87 29.04 28.86 28.97 2,779,171 +0.15(+0.53%)
May 18, 2017 28.77 28.93 28.73 28.82 2,937,108 +0.01(+0.05%)
May 17, 2017 29.10 29.10 28.77 28.81 3,824,151 -0.54(-1.84%)
May 16, 2017 29.33 29.37 29.30 29.35 2,722,153 +0.12(+0.41%)
May 15, 2017 29.08 29.25 29.07 29.23 2,849,833 +0.33(+1.14%)
May 12, 2017 28.87 28.91 28.80 28.90 2,444,538 +0.11(+0.37%)
May 11, 2017 28.81 28.84 28.73 28.79 4,209,506 +0.09(+0.32%)
May 10, 2017 28.73 28.75 28.64 28.70 3,218,850 +0.34(+1.21%)
May 09, 2017 28.48 28.52 28.32 28.36 3,494,687 +0.15(+0.52%)
May 08, 2017 28.33 28.33 28.16 28.21 2,236,668 +0.01(+0.02%)
May 05, 2017 28.21 28.23 28.10 28.21 2,545,917 -0.08(-0.28%)
May 04, 2017 28.44 28.44 28.16 28.28 6,923,425 +0.78(+2.84%)
May 03, 2017 27.37 27.57 27.34 27.50 2,650,684 +0.14(+0.51%)
May 02, 2017 27.36 27.40 27.28 27.37 4,671,963 +0.09(+0.31%)
May 01, 2017 27.26 27.36 27.23 27.28 1,555,471 +0.07(+0.27%)
Apr 28, 2017 27.26 27.35 27.19 27.21 2,820,886 -0.17(-0.63%)
Apr 27, 2017 27.43 27.43 27.26 27.38 2,300,990 +0.17(+0.61%)
Apr 26, 2017 27.25 27.37 27.21 27.21 2,662,237 -0.04(-0.15%)
Apr 25, 2017 27.23 27.35 27.19 27.25 3,140,596 +0.27(+1.00%)
Apr 24, 2017 26.98 27.06 26.94 26.98 4,182,791 +0.59(+2.23%)
Apr 21, 2017 26.51 26.53 26.36 26.39 2,126,615 -0.06(-0.22%)
Apr 20, 2017 26.43 26.49 26.40 26.45 3,152,402 +0.20(+0.75%)
Apr 19, 2017 26.39 26.47 26.19 26.26 3,651,895 -0.28(-1.07%)
Apr 18, 2017 26.55 26.59 26.34 26.54 4,199,395 -0.28(-1.06%)
Apr 17, 2017 26.60 26.85 26.59 26.82 2,336,381 +0.28(+1.07%)
Apr 13, 2017 26.61 26.74 26.53 26.54 4,301,423 -0.54(-1.98%)
Apr 12, 2017 27.16 27.18 27.02 27.08 1,955,939 -0.10(-0.36%)
Apr 11, 2017 27.15 27.19 26.97 27.17 2,848,946 +0.20(+0.74%)
Apr 10, 2017 27.04 27.10 26.91 26.98 2,152,382 +0.17(+0.62%)
Apr 07, 2017 26.88 26.92 26.76 26.81 2,013,629 -0.05(-0.20%)
Apr 06, 2017 26.84 26.98 26.79 26.86 2,734,872 -0.02(-0.07%)
Apr 05, 2017 27.06 27.21 26.86 26.88 4,053,512 +0.12(+0.44%)
Apr 04, 2017 26.76 26.80 26.68 26.76 2,304,047 -0.04(-0.15%)
Apr 03, 2017 26.89 26.92 26.60 26.80 3,344,071 -0.17(-0.64%)
Mar 31, 2017 27.05 27.08 26.95 26.98 2,460,285 -0.15(-0.56%)
Mar 30, 2017 27.01 27.19 27.00 27.13 2,561,205 +0.13(+0.46%)
Mar 29, 2017 26.91 27.08 26.90 27.00 2,456,060 -0.13(-0.46%)
Mar 28, 2017 26.93 27.20 26.92 27.13 2,752,446 +0.24(+0.88%)
Mar 27, 2017 26.76 26.95 26.71 26.89 3,580,882 +0.09(+0.32%)
Mar 24, 2017 26.80 26.87 26.67 26.80 2,634,673 +0.01(+0.02%)
Mar 23, 2017 26.73 26.85 26.72 26.80 3,275,464 +0.03(+0.12%)
Mar 22, 2017 26.63 26.83 26.61 26.76 3,985,752 -0.09(-0.34%)
Mar 21, 2017 27.19 27.23 26.82 26.86 4,155,381 -0.01(-0.05%)
Mar 20, 2017 27.00 27.00 26.87 26.87 3,089,223 -0.17(-0.61%)
Mar 17, 2017 27.18 27.22 26.95 27.04 3,581,742 -0.33(-1.21%)
Mar 16, 2017 27.38 27.45 27.25 27.37 3,517,796 +0.17(+0.63%)
Mar 15, 2017 27.00 27.20 27.00 27.19 2,901,198 +0.26(+0.98%)
Mar 14, 2017 26.88 26.96 26.82 26.93 2,272,072 -0.27(-1.00%)
Mar 13, 2017 27.13 27.27 27.10 27.20 3,133,699 +0.38(+1.43%)
Mar 10, 2017 26.76 26.82 26.67 26.82 3,009,956 +0.01(+0.02%)
Mar 09, 2017 26.90 26.90 26.77 26.81 2,850,503 +0.04(+0.15%)
Mar 08, 2017 26.96 27.01 26.77 26.77 2,193,320 -0.04(-0.15%)
Mar 07, 2017 26.81 26.86 26.76 26.81 1,907,285 -0.13(-0.49%)
Mar 06, 2017 27.00 27.02 26.84 26.94 2,349,280 -0.16(-0.59%)
Mar 03, 2017 27.06 27.15 27.00 27.10 2,487,383 +0.16(+0.59%)
Mar 02, 2017 26.99 27.05 26.92 26.94 3,326,634 -0.05(-0.17%)
Mar 01, 2017 26.89 27.10 26.89 26.99 4,013,761 +0.36(+1.34%)
Feb 28, 2017 26.55 26.66 26.53 26.63 3,032,441 -0.04(-0.15%)
Feb 27, 2017 26.63 26.74 26.59 26.67 3,087,143 -0.20(-0.76%)
Feb 24, 2017 26.82 26.93 26.77 26.88 3,635,088 -0.23(-0.85%)
Feb 23, 2017 27.25 27.28 27.01 27.11 4,058,637 -0.11(-0.39%)
Feb 22, 2017 27.00 27.33 27.00 27.21 5,809,088 +0.43(+1.60%)
Feb 21, 2017 26.62 26.84 26.61 26.78 11,616,962 -1.50(-5.31%)
Feb 17, 2017 28.29 28.29 28.29 0 -0.13(-0.45%)
Feb 16, 2017 28.39 28.44 28.27 28.41 3,034,608 +0.01(+0.05%)
Feb 15, 2017 28.21 28.46 28.17 28.40 3,473,821 +0.37(+1.33%)
Feb 14, 2017 27.90 28.07 27.89 28.03 2,583,286 +0.15(+0.53%)
Feb 13, 2017 27.66 27.92 27.65 27.88 3,925,651 +0.20(+0.72%)
Feb 10, 2017 27.56 27.74 27.55 27.68 2,304,707 -0.06(-0.21%)
Feb 09, 2017 27.43 27.82 27.60 27.74 2,707,264 +0.31(+1.13%)
Feb 08, 2017 27.36 27.45 27.18 27.43 2,901,169 -0.16(-0.58%)
Feb 07, 2017 27.49 27.63 27.48 27.59 3,357,091 +0.05(+0.16%)
Feb 06, 2017 27.44 27.62 27.44 27.54 6,822,974 -0.01(-0.05%)
Feb 03, 2017 27.52 27.67 27.48 27.56 10,479,651 +0.21(+0.75%)
Feb 02, 2017 27.45 27.48 27.27 27.35 3,693,445 -0.21(-0.75%)
Feb 01, 2017 27.76 27.78 27.48 27.56 3,449,292 +0.12(+0.42%)
Jan 31, 2017 27.69 27.72 27.35 27.44 2,609,617 +0.06(+0.24%)
Jan 30, 2017 27.46 27.48 27.32 27.38 2,192,581 -0.30(-1.07%)
Jan 27, 2017 27.76 27.79 27.64 27.67 2,101,722 -0.02(-0.07%)
Jan 26, 2017 27.63 27.72 27.58 27.69 2,524,601 +0.10(+0.37%)
Jan 25, 2017 27.47 27.60 27.43 27.59 2,197,752 +0.47(+1.73%)
Jan 24, 2017 27.10 27.22 27.05 27.12 2,066,281 +0.14(+0.53%)
Jan 23, 2017 26.79 27.01 26.77 26.98 2,164,241 +0.09(+0.34%)
Jan 20, 2017 26.84 26.93 26.82 26.89 1,872,528 +0.04(+0.17%)
Jan 19, 2017 26.95 27.00 26.73 26.84 3,352,350 -0.15(-0.57%)
Jan 18, 2017 26.92 27.04 26.77 27.00 4,768,059 +0.47(+1.77%)
Jan 17, 2017 26.86 26.87 26.51 26.53 3,087,620 +0.01(+0.05%)
Jan 13, 2017 26.51 26.51 26.51 0 -0.01(-0.05%)
Jan 12, 2017 26.58 26.63 26.44 26.53 2,046,499 -0.11(-0.41%)
Jan 11, 2017 26.40 26.64 26.30 26.64 2,976,960 +0.39(+1.47%)
Jan 10, 2017 26.28 26.45 26.22 26.25 2,738,709 +0.06(+0.22%)
Jan 09, 2017 26.26 26.28 26.17 26.19 2,944,102 -0.32(-1.19%)
Jan 06, 2017 26.44 26.59 26.44 26.51 3,591,076 -0.01(-0.02%)
Jan 05, 2017 26.44 26.55 26.36 26.51 2,443,360 -0.08(-0.29%)
Jan 04, 2017 26.42 26.60 26.31 26.59 2,171,249 +0.25(+0.95%)
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.