Skip to main content

Invitation Homes Inc (NY: INVH )

35.61 +0.71 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.49 27.10 26.29 26.93 3,871,304 +0.43(+1.62%)
Jan 28, 2021 26.18 26.99 26.18 26.50 3,932,645 +0.27(+1.05%)
Jan 27, 2021 26.95 27.00 26.16 26.22 4,863,230 -0.95(-3.50%)
Jan 26, 2021 27.03 27.36 26.75 27.17 2,854,006 +0.07(+0.27%)
Jan 25, 2021 27.27 27.39 26.89 27.10 2,504,190 -0.32(-1.17%)
Jan 22, 2021 27.36 27.70 27.23 27.42 2,424,053 -0.06(-0.23%)
Jan 21, 2021 27.29 27.50 27.08 27.48 3,284,545 +0.05(+0.20%)
Jan 20, 2021 26.72 27.65 26.57 27.43 4,001,695 +0.54(+2.00%)
Jan 19, 2021 27.05 27.17 26.65 26.89 3,627,235 -0.14(-0.51%)
Jan 15, 2021 26.41 27.12 26.14 27.03 3,173,571 +0.58(+2.21%)
Jan 14, 2021 26.34 26.69 26.12 26.44 5,030,309 +0.29(+1.12%)
Jan 13, 2021 26.21 26.54 26.12 26.15 4,229,819 -0.09(-0.35%)
Jan 12, 2021 26.58 26.66 26.23 26.24 4,553,383 -0.29(-1.10%)
Jan 11, 2021 26.64 26.81 26.41 26.53 2,996,330 -0.26(-0.95%)
Jan 08, 2021 26.49 26.91 26.39 26.79 2,971,028 +0.36(+1.35%)
Jan 07, 2021 26.60 26.69 26.17 26.43 4,111,720 -0.15(-0.55%)
Jan 06, 2021 26.46 26.68 26.21 26.58 5,258,884 +0.06(+0.24%)
Jan 05, 2021 26.21 26.65 26.04 26.52 4,459,937 +0.41(+1.57%)
Jan 04, 2021 27.17 27.30 26.06 26.10 3,744,509 -1.02(-3.77%)
Dec 31, 2020 27.13 27.13 27.13 1,675,974 +0.16(+0.58%)
Dec 30, 2020 26.58 26.97 26.52 26.97 1,675,974 +0.38(+1.44%)
Dec 29, 2020 26.93 27.14 26.45 26.59 1,275,163 -0.21(-0.78%)
Dec 28, 2020 26.68 26.84 26.50 26.80 1,955,580 +0.21(+0.79%)
Dec 24, 2020 26.31 26.59 26.27 26.59 675,179 +0.43(+1.64%)
Dec 23, 2020 26.65 26.80 26.14 26.16 2,250,711 -0.35(-1.31%)
Dec 22, 2020 26.10 26.55 26.01 26.51 2,163,881 +0.30(+1.15%)
Dec 21, 2020 25.60 26.30 25.48 26.21 3,507,035 +0.28(+1.09%)
Dec 18, 2020 26.97 26.97 25.85 25.92 6,476,770 -0.82(-3.07%)
Dec 17, 2020 26.73 26.83 26.54 26.74 3,632,524 +0.08(+0.31%)
Dec 16, 2020 26.92 27.15 26.55 26.66 2,679,004 -0.13(-0.48%)
Dec 15, 2020 26.47 26.80 25.91 26.79 4,245,305 +0.50(+1.91%)
Dec 14, 2020 26.65 26.97 26.23 26.29 3,929,350 -0.16(-0.62%)
Dec 11, 2020 26.43 26.61 26.17 26.45 2,673,783 +0.05(+0.17%)
Dec 10, 2020 26.56 26.85 26.32 26.41 3,268,967 -0.26(-0.96%)
Dec 09, 2020 26.85 27.04 26.30 26.66 2,780,508 -0.25(-0.92%)
Dec 08, 2020 26.94 27.05 26.67 26.91 2,537,832 -0.16(-0.61%)
Dec 07, 2020 27.42 27.60 27.04 27.07 3,385,540 -0.55(-1.98%)
Dec 04, 2020 27.03 27.65 26.94 27.62 4,524,477 +0.79(+2.93%)
Dec 03, 2020 26.39 26.94 26.13 26.84 3,806,902 +0.46(+1.73%)
Dec 02, 2020 26.74 27.04 26.35 26.38 3,289,850 -0.34(-1.27%)
Dec 01, 2020 26.31 26.80 26.20 26.72 4,009,974 +0.61(+2.34%)
Nov 30, 2020 26.27 26.33 26.00 26.10 7,453,560 -0.16(-0.63%)
Nov 27, 2020 26.74 26.76 26.14 26.27 2,191,622 -0.45(-1.68%)
Nov 25, 2020 26.19 26.76 26.04 26.72 4,558,854 +0.59(+2.27%)
Nov 24, 2020 25.89 26.24 25.77 26.12 5,847,900 +0.41(+1.60%)
Nov 23, 2020 25.88 26.08 25.69 25.71 4,614,617 -0.09(-0.35%)
Nov 20, 2020 25.61 25.87 25.55 25.80 3,525,667 +0.16(+0.61%)
Nov 19, 2020 25.78 25.93 25.40 25.65 4,729,533 -0.19(-0.74%)
Nov 18, 2020 26.32 26.72 25.82 25.84 4,550,721 -0.47(-1.77%)
Nov 17, 2020 26.46 26.64 26.18 26.31 2,433,389 -0.29(-1.10%)
Nov 16, 2020 27.01 27.03 26.15 26.60 3,954,714 -0.05(-0.17%)
Nov 13, 2020 26.23 26.73 26.23 26.64 3,187,257 +0.40(+1.53%)
Nov 12, 2020 26.59 26.59 25.95 26.24 3,138,690 -0.29(-1.10%)
Nov 11, 2020 25.82 26.57 25.58 26.53 5,135,920 +0.91(+3.57%)
Nov 10, 2020 25.29 25.66 24.76 25.62 10,618,726 +0.42(+1.67%)
Nov 09, 2020 27.95 28.01 25.05 25.20 10,494,790 -1.12(-4.27%)
Nov 06, 2020 26.38 26.78 26.22 26.32 3,009,822 +0.00(+0.00%)
Nov 05, 2020 26.35 26.59 26.21 26.32 3,161,459 +0.14(+0.52%)
Nov 04, 2020 25.55 26.31 25.44 26.19 3,925,655 +0.75(+2.93%)
Nov 03, 2020 25.39 25.65 25.20 25.44 2,936,969 +0.31(+1.23%)
Nov 02, 2020 25.00 25.38 24.72 25.13 3,365,894 +0.36(+1.47%)
Oct 30, 2020 24.81 24.91 24.42 24.77 3,163,345 -0.13(-0.51%)
Oct 29, 2020 24.73 25.10 24.43 24.90 3,221,677 +0.07(+0.29%)
Oct 28, 2020 25.32 25.42 24.77 24.82 4,127,232 -0.66(-2.60%)
Oct 27, 2020 25.93 26.20 25.48 25.49 3,189,483 -0.54(-2.06%)
Oct 26, 2020 26.26 26.33 25.78 26.02 2,498,681 -0.39(-1.48%)
Oct 23, 2020 26.34 26.52 26.16 26.41 1,956,181 +0.25(+0.97%)
Oct 22, 2020 25.62 26.23 25.60 26.16 4,543,873 +0.63(+2.46%)
Oct 21, 2020 25.26 25.58 25.22 25.53 2,362,608 +0.14(+0.54%)
Oct 20, 2020 25.39 25.71 25.29 25.40 3,111,775 +0.25(+1.01%)
Oct 19, 2020 25.62 25.64 25.12 25.14 3,347,801 -0.25(-0.97%)
Oct 16, 2020 25.80 25.92 25.39 25.39 2,566,751 -0.46(-1.79%)
Oct 15, 2020 25.71 26.11 25.63 25.85 3,549,345 -0.03(-0.11%)
Oct 14, 2020 26.23 26.36 25.76 25.88 4,011,862 -0.36(-1.38%)
Oct 13, 2020 26.85 27.01 26.18 26.24 4,767,618 -0.75(-2.76%)
Oct 12, 2020 26.89 27.01 26.59 26.99 4,917,298 +0.06(+0.24%)
Oct 09, 2020 27.33 27.38 26.85 26.92 3,136,163 -0.22(-0.80%)
Oct 08, 2020 26.58 27.17 26.56 27.14 2,781,342 +0.58(+2.19%)
Oct 07, 2020 26.94 27.01 26.25 26.56 3,120,969 -0.16(-0.61%)
Oct 06, 2020 26.91 27.03 26.56 26.72 3,012,652 -0.10(-0.37%)
Oct 05, 2020 26.80 26.91 26.49 26.82 2,737,773 +0.19(+0.72%)
Oct 02, 2020 25.69 26.71 25.55 26.63 4,332,762 +0.49(+1.88%)
Oct 01, 2020 25.59 26.15 25.59 26.14 6,078,221 +0.71(+2.79%)
Sep 30, 2020 25.58 25.66 25.05 25.43 5,760,177 -0.01(-0.04%)
Sep 29, 2020 25.86 25.92 25.36 25.44 4,408,236 -0.49(-1.89%)
Sep 28, 2020 25.49 25.97 25.33 25.93 3,137,159 +0.87(+3.48%)
Sep 25, 2020 24.51 25.07 24.40 25.06 4,113,868 +0.56(+2.30%)
Sep 24, 2020 24.03 24.77 23.94 24.50 5,105,665 +0.47(+1.97%)
Sep 23, 2020 25.07 25.19 23.96 24.02 3,521,772 -1.16(-4.62%)
Sep 22, 2020 25.12 25.49 25.07 25.19 4,238,502 +0.13(+0.51%)
Sep 21, 2020 25.41 25.44 24.71 25.06 4,618,880 -0.68(-2.65%)
Sep 18, 2020 25.84 26.00 25.44 25.74 8,961,016 -0.27(-1.05%)
Sep 17, 2020 26.10 26.37 25.78 26.01 3,019,914 -0.27(-1.04%)
Sep 16, 2020 26.28 26.71 26.27 26.29 3,244,011 +0.02(+0.07%)
Sep 15, 2020 26.49 26.79 26.21 26.27 3,237,701 -0.23(-0.86%)
Sep 14, 2020 26.12 26.58 25.97 26.50 4,838,519 +0.61(+2.35%)
Sep 11, 2020 25.91 26.08 25.65 25.89 2,667,449 +0.06(+0.25%)
Sep 10, 2020 26.31 26.58 25.76 25.82 5,473,661 -0.57(-2.17%)
Sep 09, 2020 26.12 26.76 26.11 26.40 4,750,509 +0.79(+3.09%)
Sep 08, 2020 25.90 25.99 25.35 25.61 3,983,280 -0.45(-1.71%)
Sep 04, 2020 26.18 26.53 25.37 26.05 4,102,753 -0.14(-0.52%)
Sep 03, 2020 26.73 26.97 26.07 26.19 2,487,549 -0.48(-1.81%)
Sep 02, 2020 26.10 26.70 26.00 26.67 3,473,408 +0.53(+2.02%)
Sep 01, 2020 26.00 26.36 25.86 26.14 5,248,857 +0.13(+0.49%)
Aug 31, 2020 26.04 26.18 25.85 26.01 3,068,621 -0.03(-0.10%)
Aug 28, 2020 26.21 26.26 25.98 26.04 3,511,991 -0.15(-0.56%)
Aug 27, 2020 25.95 26.41 25.95 26.19 2,820,384 +0.29(+1.12%)
Aug 26, 2020 26.25 26.29 25.81 25.90 3,055,437 -0.40(-1.52%)
Aug 25, 2020 26.53 26.59 25.95 26.30 3,046,395 -0.15(-0.58%)
Aug 24, 2020 26.34 26.45 25.76 26.45 3,886,451 +0.02(+0.07%)
Aug 21, 2020 26.21 26.55 25.93 26.43 2,581,278 +0.31(+1.18%)
Aug 20, 2020 26.06 26.46 25.95 26.12 2,947,407 +0.05(+0.17%)
Aug 19, 2020 26.62 26.69 26.01 26.08 2,473,262 -0.51(-1.91%)
Aug 18, 2020 26.81 26.96 26.46 26.59 2,202,959 -0.31(-1.15%)
Aug 17, 2020 26.06 26.97 26.01 26.90 4,523,431 +0.85(+3.24%)
Aug 14, 2020 26.45 26.50 26.02 26.05 4,596,888 -0.46(-1.75%)
Aug 13, 2020 27.03 27.22 26.47 26.51 3,276,168 -0.61(-2.24%)
Aug 12, 2020 27.23 27.38 26.91 27.12 3,493,626 +0.45(+1.67%)
Aug 11, 2020 27.44 27.44 26.62 26.68 4,036,068 -0.47(-1.74%)
Aug 10, 2020 27.36 27.61 27.11 27.15 2,716,898 -0.15(-0.56%)
Aug 07, 2020 26.45 27.35 26.45 27.30 2,927,600 +0.79(+2.97%)
Aug 06, 2020 26.45 26.78 26.36 26.52 3,113,251 -0.08(-0.31%)
Aug 05, 2020 26.96 26.98 26.47 26.60 2,137,356 -0.23(-0.84%)
Aug 04, 2020 26.81 27.32 26.65 26.83 3,553,560 +0.01(+0.03%)
Aug 03, 2020 26.84 26.95 26.31 26.82 2,860,863 -0.14(-0.54%)
Jul 31, 2020 26.95 27.01 26.21 26.96 3,876,147 +0.00(+0.00%)
Jul 30, 2020 26.16 27.09 26.05 26.96 3,062,420 +0.42(+1.60%)
Jul 29, 2020 25.96 26.55 25.94 26.54 3,547,633 +0.75(+2.91%)
Jul 28, 2020 25.23 25.88 25.22 25.79 2,000,212 +0.46(+1.82%)
Jul 27, 2020 24.74 25.39 24.57 25.32 3,072,562 +0.43(+1.74%)
Jul 24, 2020 25.22 25.34 24.77 24.89 2,782,929 -0.38(-1.50%)
Jul 23, 2020 25.55 25.72 25.04 25.27 2,650,080 -0.41(-1.58%)
Jul 22, 2020 24.87 25.78 24.87 25.68 2,225,919 +0.67(+2.68%)
Jul 21, 2020 25.27 25.27 24.86 25.01 3,979,957 -0.05(-0.22%)
Jul 20, 2020 25.27 25.32 24.88 25.06 1,757,109 -0.27(-1.07%)
Jul 17, 2020 24.87 25.41 24.69 25.33 2,801,289 +0.57(+2.30%)
Jul 16, 2020 24.75 25.03 24.60 24.76 2,322,632 -0.18(-0.73%)
Jul 15, 2020 24.96 25.06 24.68 24.94 3,457,822 +0.29(+1.17%)
Jul 14, 2020 24.47 24.78 24.32 24.66 4,133,967 +0.17(+0.70%)
Jul 13, 2020 24.98 25.10 24.47 24.48 2,269,836 -0.42(-1.71%)
Jul 10, 2020 24.75 25.09 24.68 24.91 2,695,772 +0.16(+0.66%)
Jul 09, 2020 24.86 24.94 24.50 24.75 1,726,883 -0.18(-0.73%)
Jul 08, 2020 24.83 25.11 24.73 24.93 2,578,675 +0.10(+0.40%)
Jul 07, 2020 25.12 25.39 24.80 24.83 3,139,934 -0.55(-2.17%)
Jul 06, 2020 26.01 26.05 25.32 25.38 2,356,288 -0.14(-0.57%)
Jul 02, 2020 25.99 26.12 25.20 25.52 5,512,878 -0.15(-0.60%)
Jul 01, 2020 24.88 25.75 24.70 25.68 4,724,441 +0.79(+3.16%)
Jun 30, 2020 24.53 25.00 24.52 24.89 5,622,312 +0.40(+1.62%)
Jun 29, 2020 24.75 24.87 24.16 24.49 3,338,264 -0.13(-0.51%)
Jun 26, 2020 25.02 25.17 24.58 24.62 6,840,800 -0.52(-2.09%)
Jun 25, 2020 24.56 25.17 24.48 25.14 3,479,600 +0.49(+1.98%)
Jun 24, 2020 24.92 25.17 24.13 24.66 4,964,540 -0.62(-2.47%)
Jun 23, 2020 25.65 25.79 25.26 25.28 4,500,432 -0.17(-0.68%)
Jun 22, 2020 25.13 25.51 24.71 25.45 4,347,116 +0.28(+1.11%)
Jun 19, 2020 25.82 25.91 24.79 25.17 12,910,354 -0.51(-1.97%)
Jun 18, 2020 25.44 26.02 24.93 25.68 10,187,403 +0.00(+0.00%)
Jun 17, 2020 26.30 26.30 25.39 25.68 3,682,862 -0.42(-1.63%)
Jun 16, 2020 26.55 26.55 25.72 26.10 4,542,675 +0.45(+1.76%)
Jun 15, 2020 24.17 25.79 24.03 25.65 5,688,735 +0.63(+2.53%)
Jun 12, 2020 24.72 25.13 24.23 25.02 6,419,949 +1.22(+5.13%)
Jun 11, 2020 23.80 24.15 23.47 23.80 5,362,476 -1.12(-4.50%)
Jun 10, 2020 25.60 25.71 24.63 24.92 4,261,622 -0.81(-3.16%)
Jun 09, 2020 25.82 26.10 25.51 25.73 3,422,792 -0.67(-2.53%)
Jun 08, 2020 26.36 26.69 26.06 26.40 3,972,354 +0.49(+1.88%)
Jun 05, 2020 25.88 26.78 25.74 25.91 6,651,777 +0.84(+3.35%)
Jun 04, 2020 24.97 25.19 24.58 25.07 3,561,667 -0.08(-0.32%)
Jun 03, 2020 25.04 25.68 25.00 25.15 5,158,509 +0.21(+0.83%)
Jun 02, 2020 24.68 25.09 24.64 24.94 10,384,759 -0.29(-1.15%)
Jun 01, 2020 24.00 25.37 23.79 25.23 5,825,030 +1.46(+6.12%)
May 29, 2020 23.45 24.09 23.21 23.78 8,482,509 +0.09(+0.38%)
May 28, 2020 24.06 24.27 23.17 23.69 4,958,477 -0.06(-0.27%)
May 27, 2020 24.23 24.28 23.32 23.75 3,864,758 +0.13(+0.54%)
May 26, 2020 23.15 23.88 23.06 23.62 6,276,508 +0.61(+2.67%)
May 22, 2020 22.85 23.07 22.61 23.01 4,237,383 +0.20(+0.87%)
May 21, 2020 22.10 22.86 22.10 22.81 4,568,355 +0.47(+2.10%)
May 20, 2020 23.14 23.20 22.08 22.34 6,923,702 -0.48(-2.10%)
May 19, 2020 22.80 23.17 22.63 22.82 4,582,886 -0.16(-0.71%)
May 18, 2020 22.68 23.21 22.30 22.98 5,190,267 +1.19(+5.48%)
May 15, 2020 21.52 21.85 21.20 21.79 4,134,299 +0.07(+0.33%)
May 14, 2020 21.33 21.76 20.57 21.72 5,612,451 +0.05(+0.21%)
May 13, 2020 21.62 22.07 21.36 21.67 5,635,246 -0.14(-0.62%)
May 12, 2020 22.80 22.87 21.76 21.81 4,833,339 -0.95(-4.17%)
May 11, 2020 22.11 23.13 22.11 22.76 5,386,932 +0.35(+1.56%)
May 08, 2020 22.43 22.78 22.19 22.41 3,826,036 +0.29(+1.30%)
May 07, 2020 20.67 22.45 20.64 22.12 6,050,920 +1.40(+6.77%)
May 06, 2020 21.09 21.25 20.58 20.72 4,426,736 -0.41(-1.96%)
May 05, 2020 20.78 21.29 20.78 21.13 4,653,861 +0.65(+3.16%)
May 04, 2020 20.22 20.56 20.00 20.48 2,897,151 -0.07(-0.35%)
May 01, 2020 20.66 20.95 20.22 20.55 2,280,245 -0.70(-3.30%)
Apr 30, 2020 21.30 21.47 20.77 21.26 3,643,179 -0.22(-1.05%)
Apr 29, 2020 21.36 21.69 20.55 21.48 4,561,174 +0.99(+4.82%)
Apr 28, 2020 20.83 21.08 20.21 20.49 4,244,417 +0.20(+0.97%)
Apr 27, 2020 19.72 20.38 19.58 20.29 1,878,221 +0.72(+3.67%)
Apr 24, 2020 19.57 19.79 19.06 19.58 2,591,005 +0.17(+0.88%)
Apr 23, 2020 20.04 20.09 19.36 19.40 3,436,596 -0.44(-2.22%)
Apr 22, 2020 19.34 20.12 19.15 19.84 5,457,950 +0.83(+4.35%)
Apr 21, 2020 19.46 19.85 18.92 19.02 5,947,761 -0.97(-4.86%)
Apr 20, 2020 21.08 21.34 19.95 19.99 5,798,649 -1.42(-6.63%)
Apr 17, 2020 21.10 21.57 20.74 21.41 5,559,975 +0.89(+4.34%)
Apr 16, 2020 21.30 21.36 20.00 20.52 10,901,774 -0.88(-4.12%)
Apr 15, 2020 21.07 21.66 20.85 21.40 5,611,791 -0.35(-1.61%)
Apr 14, 2020 21.74 22.16 21.49 21.75 7,262,103 +0.49(+2.28%)
Apr 13, 2020 21.71 21.75 21.14 21.26 3,643,618 -0.58(-2.67%)
Apr 09, 2020 21.25 22.17 21.07 21.85 5,584,675 +1.13(+5.47%)
Apr 08, 2020 19.71 20.84 19.22 20.72 3,852,329 +1.30(+6.71%)
Apr 07, 2020 20.36 20.66 19.27 19.41 4,291,233 +0.13(+0.70%)
Apr 06, 2020 18.12 19.43 18.07 19.28 6,870,818 +1.87(+10.74%)
Apr 03, 2020 18.14 18.35 16.96 17.41 5,950,289 -0.97(-5.28%)
Apr 02, 2020 17.89 18.47 17.71 18.38 5,260,262 +0.15(+0.84%)
Apr 01, 2020 18.60 18.60 17.29 18.23 6,203,629 -0.98(-5.10%)
Mar 31, 2020 18.78 19.54 18.17 19.21 9,777,531 +0.16(+0.85%)
Mar 30, 2020 18.87 19.22 18.03 19.04 6,290,683 +0.34(+1.83%)
Mar 27, 2020 17.32 19.32 17.18 18.70 6,254,930 +0.79(+4.42%)
Mar 26, 2020 17.14 18.03 16.60 17.91 6,552,412 +0.94(+5.56%)
Mar 25, 2020 16.29 17.71 15.98 16.97 8,407,474 +0.66(+4.08%)
Mar 24, 2020 15.32 16.41 15.06 16.30 6,632,530 +1.81(+12.46%)
Mar 23, 2020 15.22 15.27 14.06 14.50 7,173,491 -0.95(-6.17%)
Mar 20, 2020 16.82 17.00 15.16 15.45 9,290,324 -1.18(-7.08%)
Mar 19, 2020 17.31 17.64 16.05 16.63 8,833,418 -0.72(-4.15%)
Mar 18, 2020 18.82 19.32 15.40 17.35 7,670,900 -2.52(-12.67%)
Mar 17, 2020 19.31 20.37 18.01 19.86 7,889,606 +1.28(+6.87%)
Mar 16, 2020 22.38 22.38 18.58 18.59 6,192,637 -5.73(-23.55%)
Mar 13, 2020 24.01 24.40 22.52 24.31 6,964,015 +1.23(+5.33%)
Mar 12, 2020 22.68 24.52 19.77 23.08 7,311,908 -1.16(-4.78%)
Mar 11, 2020 25.03 25.10 23.77 24.24 9,233,524 -1.34(-5.24%)
Mar 10, 2020 25.09 25.59 24.17 25.58 7,568,863 +0.91(+3.68%)
Mar 09, 2020 25.26 25.50 24.45 24.67 8,587,715 -1.88(-7.08%)
Mar 06, 2020 26.55 26.83 25.78 26.55 6,506,609 -0.59(-2.19%)
Mar 05, 2020 27.22 27.57 26.95 27.14 3,690,185 -0.48(-1.72%)
Mar 04, 2020 27.11 27.69 27.11 27.62 4,711,990 +0.84(+3.12%)
Mar 03, 2020 26.87 27.47 26.38 26.78 5,613,623 -0.04(-0.17%)
Mar 02, 2020 25.94 26.85 25.85 26.83 5,230,488 +1.04(+4.04%)
Feb 28, 2020 25.61 26.12 24.52 25.79 11,908,589 -0.22(-0.86%)
Feb 27, 2020 26.26 26.89 26.00 26.01 7,153,126 -0.60(-2.26%)
Feb 26, 2020 27.30 27.44 26.52 26.61 5,018,506 -0.75(-2.76%)
Feb 25, 2020 28.10 28.17 27.35 27.37 3,283,518 -0.72(-2.56%)
Feb 24, 2020 27.87 28.32 27.86 28.09 2,865,656 -0.13(-0.45%)
Feb 21, 2020 28.32 28.54 28.08 28.21 3,564,232 -0.13(-0.48%)
Feb 20, 2020 28.35 28.59 28.20 28.35 3,943,482 -0.21(-0.72%)
Feb 19, 2020 29.01 29.08 28.49 28.55 5,711,198 -0.76(-2.58%)
Feb 18, 2020 29.23 29.39 29.06 29.31 3,663,736 +0.05(+0.18%)
Feb 14, 2020 29.11 29.27 28.97 29.25 4,767,330 +0.18(+0.62%)
Feb 13, 2020 28.56 29.14 28.56 29.07 3,051,732 +0.48(+1.67%)
Feb 12, 2020 28.36 28.78 28.31 28.60 3,955,530 +0.22(+0.76%)
Feb 11, 2020 28.50 28.70 28.35 28.38 3,639,803 -0.17(-0.60%)
Feb 10, 2020 28.33 28.59 28.28 28.55 2,379,237 +0.37(+1.30%)
Feb 07, 2020 28.29 28.32 28.12 28.19 1,872,471 -0.04(-0.16%)
Feb 06, 2020 28.15 28.37 28.08 28.23 1,982,495 +0.13(+0.48%)
Feb 05, 2020 28.31 28.38 28.08 28.10 2,738,213 -0.29(-1.01%)
Feb 04, 2020 28.14 28.45 28.13 28.38 3,040,591 +0.29(+1.02%)
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.