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

JNK (NY: JNK )

94.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 83.58 83.61 83.31 83.33 14,427,762 -0.28(-0.34%)
Oct 30, 2019 83.80 83.80 83.51 83.61 6,847,365 -0.11(-0.13%)
Oct 29, 2019 83.87 83.90 83.71 83.72 4,030,949 -0.18(-0.22%)
Oct 28, 2019 83.92 83.92 83.88 83.91 4,165,727 +0.06(+0.07%)
Oct 25, 2019 83.75 83.86 83.74 83.85 7,087,542 +0.08(+0.10%)
Oct 24, 2019 83.74 83.78 83.64 83.76 9,106,647 +0.07(+0.08%)
Oct 23, 2019 83.61 83.70 83.58 83.69 4,172,392 +0.08(+0.09%)
Oct 22, 2019 83.62 83.66 83.54 83.61 4,890,038 +0.02(+0.03%)
Oct 21, 2019 83.64 83.64 83.58 83.59 4,344,397 +0.05(+0.06%)
Oct 18, 2019 83.57 83.60 83.44 83.54 3,318,053 +0.01(+0.01%)
Oct 17, 2019 83.52 83.58 83.48 83.54 4,678,194 +0.08(+0.10%)
Oct 16, 2019 83.46 83.48 83.42 83.45 5,291,696 -0.02(-0.03%)
Oct 15, 2019 83.38 83.53 83.28 83.48 12,268,581 +0.14(+0.17%)
Oct 14, 2019 83.27 83.38 83.19 83.34 3,620,094 +0.09(+0.11%)
Oct 11, 2019 83.15 83.31 83.05 83.24 9,648,530 +0.30(+0.36%)
Oct 10, 2019 82.83 82.97 82.72 82.94 7,185,593 +0.21(+0.25%)
Oct 09, 2019 82.75 82.87 82.74 82.74 6,403,047 +0.16(+0.20%)
Oct 08, 2019 82.77 82.82 82.57 82.57 11,103,726 -0.33(-0.40%)
Oct 07, 2019 82.89 82.99 82.78 82.91 6,964,507 -0.04(-0.05%)
Oct 04, 2019 82.75 82.95 82.71 82.94 7,051,838 +0.27(+0.33%)
Oct 03, 2019 82.71 82.81 82.32 82.67 16,852,592 -0.05(-0.06%)
Oct 02, 2019 83.14 83.14 82.63 82.72 7,736,697 -0.46(-0.56%)
Oct 01, 2019 83.38 83.43 83.14 83.18 9,132,971 -0.19(-0.23%)
Sep 30, 2019 83.35 83.41 83.29 83.38 6,236,572 +0.05(+0.06%)
Sep 27, 2019 83.42 83.47 83.25 83.33 5,896,255 -0.12(-0.14%)
Sep 26, 2019 83.52 83.53 83.31 83.45 5,471,356 -0.07(-0.08%)
Sep 25, 2019 83.52 83.55 83.30 83.52 6,689,244 -0.05(-0.06%)
Sep 24, 2019 83.75 83.78 83.50 83.57 7,879,169 -0.09(-0.11%)
Sep 23, 2019 83.65 83.73 83.61 83.66 2,887,005 -0.03(-0.04%)
Sep 20, 2019 83.64 83.73 83.57 83.69 6,458,754 +0.10(+0.12%)
Sep 19, 2019 83.67 83.75 83.55 83.59 4,156,157 -0.10(-0.12%)
Sep 18, 2019 83.71 83.77 83.43 83.69 6,297,811 -0.03(-0.04%)
Sep 17, 2019 83.73 83.74 83.58 83.72 8,234,744 +0.06(+0.07%)
Sep 16, 2019 83.50 83.71 83.43 83.66 6,435,068 +0.27(+0.32%)
Sep 13, 2019 83.48 83.55 83.36 83.39 22,021,948 -0.14(-0.17%)
Sep 12, 2019 83.58 83.65 83.47 83.53 7,642,870 +0.03(+0.04%)
Sep 11, 2019 83.50 83.54 83.44 83.50 4,232,330 +0.00(+0.00%)
Sep 10, 2019 83.52 83.59 83.41 83.50 4,971,355 -0.04(-0.05%)
Sep 09, 2019 83.45 83.57 83.35 83.54 9,732,311 +0.09(+0.11%)
Sep 06, 2019 83.46 83.61 83.35 83.45 19,604,366 +0.15(+0.17%)
Sep 05, 2019 83.17 83.45 83.12 83.30 9,538,467 +0.30(+0.36%)
Sep 04, 2019 82.96 83.04 82.89 83.00 4,838,975 +0.19(+0.23%)
Sep 03, 2019 82.90 82.95 82.67 82.81 6,343,277 -0.25(-0.30%)
Aug 30, 2019 83.24 83.25 82.91 83.06 5,995,671 -0.09(-0.11%)
Aug 29, 2019 83.28 83.35 83.13 83.15 3,235,110 +0.08(+0.10%)
Aug 28, 2019 82.84 83.12 82.80 83.07 4,887,882 +0.21(+0.25%)
Aug 27, 2019 83.05 83.08 82.71 82.86 8,579,515 -0.02(-0.02%)
Aug 26, 2019 82.74 82.91 82.66 82.88 7,034,266 +0.42(+0.51%)
Aug 23, 2019 82.81 83.06 82.42 82.46 12,932,346 -0.42(-0.51%)
Aug 22, 2019 82.78 82.94 82.66 82.88 10,792,808 +0.16(+0.19%)
Aug 21, 2019 82.53 82.75 82.50 82.71 9,496,265 +0.36(+0.44%)
Aug 20, 2019 82.36 82.42 82.23 82.36 5,583,803 +0.04(+0.05%)
Aug 19, 2019 82.26 82.35 82.20 82.32 6,271,345 +0.27(+0.33%)
Aug 16, 2019 81.97 82.10 81.96 82.04 6,411,479 +0.26(+0.32%)
Aug 15, 2019 81.68 81.89 81.62 81.78 12,455,598 +0.29(+0.36%)
Aug 14, 2019 81.84 81.88 81.47 81.49 13,866,818 -0.71(-0.86%)
Aug 13, 2019 81.88 82.33 81.84 82.20 10,490,013 +0.28(+0.34%)
Aug 12, 2019 81.94 82.08 81.82 81.92 8,440,111 -0.21(-0.26%)
Aug 09, 2019 82.10 82.26 82.00 82.13 8,761,302 -0.08(-0.10%)
Aug 08, 2019 82.02 82.32 82.01 82.22 14,427,094 +0.24(+0.30%)
Aug 07, 2019 81.65 82.06 81.43 81.97 18,686,770 +0.02(+0.02%)
Aug 06, 2019 81.84 82.03 81.59 81.96 20,502,022 +0.50(+0.62%)
Aug 05, 2019 81.80 81.81 81.30 81.46 25,256,290 -0.90(-1.09%)
Aug 02, 2019 82.45 82.46 82.16 82.36 11,906,845 -0.16(-0.19%)
Aug 01, 2019 82.52 82.91 82.48 82.52 20,183,592 +0.01(+0.01%)
Jul 31, 2019 82.74 82.81 82.11 82.51 14,452,714 -0.14(-0.17%)
Jul 30, 2019 82.44 82.65 82.40 82.65 5,980,634 +0.02(+0.02%)
Jul 29, 2019 82.74 82.74 82.57 82.64 5,022,634 -0.11(-0.13%)
Jul 26, 2019 82.67 82.76 82.64 82.75 5,226,036 +0.18(+0.22%)
Jul 25, 2019 82.65 82.65 82.45 82.56 6,503,696 -0.06(-0.07%)
Jul 24, 2019 82.56 82.64 82.53 82.62 7,609,107 +0.05(+0.06%)
Jul 23, 2019 82.51 82.60 82.41 82.57 7,514,719 +0.15(+0.18%)
Jul 22, 2019 82.24 82.43 82.23 82.42 6,367,497 +0.27(+0.33%)
Jul 19, 2019 82.30 82.32 82.15 82.15 7,409,550 -0.16(-0.19%)
Jul 18, 2019 82.28 82.32 82.09 82.30 8,658,704 -0.02(-0.02%)
Jul 17, 2019 82.39 82.42 82.28 82.32 7,211,315 -0.03(-0.04%)
Jul 16, 2019 82.49 82.51 82.29 82.35 6,460,867 -0.19(-0.23%)
Jul 15, 2019 82.48 82.57 82.40 82.54 4,118,912 +0.11(+0.14%)
Jul 12, 2019 82.34 82.44 82.25 82.43 4,728,424 +0.07(+0.08%)
Jul 11, 2019 82.53 82.53 82.24 82.36 6,142,235 -0.16(-0.19%)
Jul 10, 2019 82.47 82.61 82.46 82.52 8,052,048 +0.24(+0.29%)
Jul 09, 2019 82.30 82.35 82.25 82.28 5,952,797 -0.11(-0.13%)
Jul 08, 2019 82.48 82.48 82.35 82.39 5,376,274 -0.14(-0.17%)
Jul 05, 2019 82.62 82.62 82.39 82.53 6,960,897 -0.30(-0.37%)
Jul 03, 2019 82.57 82.86 82.54 82.83 5,235,643 +0.29(+0.35%)
Jul 02, 2019 82.40 82.62 82.40 82.54 7,606,992 +0.16(+0.19%)
Jul 01, 2019 82.75 82.80 82.36 82.38 13,950,807 -0.02(-0.02%)
Jun 28, 2019 82.40 82.44 82.34 82.40 7,741,397 +0.05(+0.06%)
Jun 27, 2019 82.24 82.40 82.24 82.34 7,686,914 +0.20(+0.25%)
Jun 26, 2019 82.32 82.34 82.10 82.14 9,031,804 -0.06(-0.07%)
Jun 25, 2019 82.50 82.50 82.14 82.20 9,264,311 -0.30(-0.37%)
Jun 24, 2019 82.56 82.59 82.50 82.50 4,829,771 -0.08(-0.10%)
Jun 21, 2019 82.63 82.68 82.56 82.59 6,802,809 -0.20(-0.25%)
Jun 20, 2019 82.61 82.91 82.56 82.79 16,100,476 +0.45(+0.55%)
Jun 19, 2019 81.95 82.38 81.80 82.34 17,323,356 +0.42(+0.51%)
Jun 18, 2019 81.76 81.94 81.75 81.92 9,981,624 +0.51(+0.62%)
Jun 17, 2019 81.49 81.51 81.38 81.41 6,722,665 -0.11(-0.14%)
Jun 14, 2019 81.54 81.59 81.46 81.53 7,078,872 -0.07(-0.08%)
Jun 13, 2019 81.53 81.66 81.53 81.59 4,446,996 +0.17(+0.20%)
Jun 12, 2019 81.60 81.60 81.42 81.43 5,330,140 -0.20(-0.24%)
Jun 11, 2019 81.73 81.81 81.50 81.63 13,325,785 +0.13(+0.16%)
Jun 10, 2019 81.44 81.59 81.44 81.50 9,886,481 +0.11(+0.13%)
Jun 07, 2019 81.24 81.41 81.19 81.39 13,276,009 +0.26(+0.33%)
Jun 06, 2019 80.91 81.20 80.83 81.13 8,290,848 +0.20(+0.25%)
Jun 05, 2019 80.82 80.94 80.70 80.92 14,621,761 +0.20(+0.25%)
Jun 04, 2019 80.35 80.72 80.32 80.72 13,552,205 +0.73(+0.91%)
Jun 03, 2019 80.01 80.10 79.83 79.99 29,524,096 +0.09(+0.11%)
May 31, 2019 80.17 80.27 79.89 79.90 10,091,140 -0.58(-0.72%)
May 30, 2019 80.47 80.61 80.44 80.48 5,407,091 +0.15(+0.19%)
May 29, 2019 80.44 80.47 80.24 80.33 12,801,519 -0.23(-0.28%)
May 28, 2019 80.68 80.74 80.47 80.56 6,428,840 -0.03(-0.04%)
May 24, 2019 80.81 80.88 80.56 80.59 6,986,173 -0.11(-0.13%)
May 23, 2019 80.80 80.87 80.56 80.69 7,228,905 -0.37(-0.46%)
May 22, 2019 80.95 81.08 80.89 81.06 9,340,876 +0.07(+0.08%)
May 21, 2019 80.94 81.05 80.93 80.99 10,362,961 +0.20(+0.25%)
May 20, 2019 80.81 80.95 80.70 80.79 6,667,285 -0.05(-0.07%)
May 17, 2019 80.72 80.99 80.70 80.84 8,960,986 -0.02(-0.03%)
May 16, 2019 80.75 80.99 80.69 80.87 9,705,142 +0.22(+0.27%)
May 15, 2019 80.47 80.69 80.39 80.65 7,422,205 +0.06(+0.07%)
May 14, 2019 80.53 80.74 80.49 80.59 10,630,473 +0.17(+0.22%)
May 13, 2019 80.62 80.70 80.38 80.41 9,717,155 -0.69(-0.85%)
May 10, 2019 80.84 81.18 80.66 81.11 14,385,776 +0.19(+0.23%)
May 09, 2019 80.91 80.97 80.61 80.92 12,233,247 -0.14(-0.18%)
May 08, 2019 81.05 81.22 81.00 81.06 9,010,320 +0.02(+0.02%)
May 07, 2019 81.36 81.36 80.96 81.05 15,476,295 -0.47(-0.58%)
May 06, 2019 81.12 81.56 81.08 81.52 8,234,046 +0.02(+0.03%)
May 03, 2019 81.41 81.52 81.39 81.50 3,298,616 +0.20(+0.25%)
May 02, 2019 81.36 81.41 81.11 81.29 5,132,108 +0.05(+0.06%)
May 01, 2019 81.54 81.77 81.25 81.25 10,493,323 +0.50(+0.62%)
Apr 30, 2019 80.75 80.79 80.70 80.75 3,287,374 +0.04(+0.06%)
Apr 29, 2019 80.73 80.77 80.68 80.70 3,043,500 +0.00(+0.00%)
Apr 26, 2019 80.66 80.73 80.61 80.70 4,691,438 +0.18(+0.22%)
Apr 25, 2019 80.48 80.59 80.37 80.52 3,582,249 +0.02(+0.03%)
Apr 24, 2019 80.64 80.64 80.50 80.50 4,371,638 -0.07(-0.08%)
Apr 23, 2019 80.39 80.61 80.37 80.57 8,053,411 +0.22(+0.28%)
Apr 22, 2019 80.41 80.44 80.30 80.35 4,612,535 -0.11(-0.14%)
Apr 18, 2019 80.52 80.52 80.35 80.46 3,959,997 +0.07(+0.08%)
Apr 17, 2019 80.64 80.66 80.39 80.39 3,235,167 -0.18(-0.22%)
Apr 16, 2019 80.59 80.66 80.55 80.57 5,475,200 +0.02(+0.03%)
Apr 15, 2019 80.61 80.64 80.50 80.55 3,727,281 -0.09(-0.11%)
Apr 12, 2019 80.61 80.66 80.49 80.64 4,710,169 +0.11(+0.14%)
Apr 11, 2019 80.37 80.52 80.32 80.52 4,386,003 +0.18(+0.22%)
Apr 10, 2019 80.17 80.37 80.15 80.35 2,948,394 +0.29(+0.36%)
Apr 09, 2019 80.06 80.12 79.99 80.06 8,151,710 +0.00(+0.00%)
Apr 08, 2019 80.08 80.10 79.99 80.06 2,817,589 -0.02(-0.03%)
Apr 05, 2019 80.04 80.12 80.01 80.08 3,426,373 +0.11(+0.14%)
Apr 04, 2019 79.86 79.97 79.81 79.97 3,221,951 +0.16(+0.20%)
Apr 03, 2019 79.90 79.95 79.75 79.81 2,918,787 +0.02(+0.03%)
Apr 02, 2019 79.77 79.81 79.63 79.79 3,926,003 +0.02(+0.03%)
Apr 01, 2019 79.81 79.92 79.72 79.77 6,143,999 +0.81(+1.03%)
Mar 29, 2019 78.82 79.00 78.80 78.95 9,693,627 +0.22(+0.28%)
Mar 28, 2019 78.62 78.76 78.58 78.73 5,331,383 +0.15(+0.20%)
Mar 27, 2019 78.62 78.76 78.45 78.58 6,465,202 +0.04(+0.06%)
Mar 26, 2019 78.47 78.67 78.45 78.54 4,140,136 +0.15(+0.20%)
Mar 25, 2019 78.34 78.43 78.21 78.38 6,189,369 +0.00(+0.00%)
Mar 22, 2019 78.58 78.58 78.30 78.38 4,869,182 -0.26(-0.33%)
Mar 21, 2019 78.58 78.76 78.56 78.65 7,662,763 +0.00(+0.00%)
Mar 20, 2019 78.40 78.78 78.23 78.65 9,883,594 +0.26(+0.34%)
Mar 19, 2019 78.34 78.51 78.33 78.38 9,819,944 +0.07(+0.08%)
Mar 18, 2019 78.34 78.36 78.21 78.32 3,016,206 +0.04(+0.06%)
Mar 15, 2019 78.29 78.38 78.27 78.27 4,457,696 +0.02(+0.03%)
Mar 14, 2019 78.29 78.34 78.21 78.25 4,047,338 -0.04(-0.06%)
Mar 13, 2019 78.12 78.29 78.10 78.29 5,044,150 +0.22(+0.28%)
Mar 12, 2019 77.92 78.10 77.88 78.08 7,098,285 +0.15(+0.20%)
Mar 11, 2019 77.68 77.92 77.66 77.92 4,136,755 +0.22(+0.28%)
Mar 08, 2019 77.55 77.70 77.42 77.70 9,447,155 -0.13(-0.17%)
Mar 07, 2019 77.92 77.94 77.70 77.83 11,082,059 -0.04(-0.06%)
Mar 06, 2019 77.99 78.01 77.86 77.88 10,966,638 -0.15(-0.20%)
Mar 05, 2019 78.05 78.09 77.93 78.03 8,483,767 +0.00(+0.00%)
Mar 04, 2019 78.23 78.27 77.90 78.03 8,782,514 -0.09(-0.11%)
Mar 01, 2019 78.12 78.21 78.03 78.12 8,433,882 +0.92(+1.19%)
Feb 28, 2019 77.20 77.26 77.12 77.20 8,227,680 +0.00(+0.00%)
Feb 27, 2019 77.22 77.26 77.13 77.20 5,264,736 +0.00(+0.00%)
Feb 26, 2019 77.09 77.26 77.07 77.20 10,399,846 +0.15(+0.20%)
Feb 25, 2019 77.18 77.20 77.02 77.05 3,228,526 +0.06(+0.08%)
Feb 22, 2019 76.92 77.02 76.89 76.98 6,461,535 +0.13(+0.17%)
Feb 21, 2019 76.87 76.98 76.79 76.85 8,874,751 -0.06(-0.08%)
Feb 20, 2019 76.85 76.94 76.74 76.92 4,589,746 +0.11(+0.14%)
Feb 19, 2019 76.72 76.85 76.68 76.81 2,963,737 +0.02(+0.03%)
Feb 15, 2019 76.66 76.81 76.66 76.79 2,543,754 +0.24(+0.31%)
Feb 14, 2019 76.42 76.59 76.31 76.55 7,871,635 +0.02(+0.03%)
Feb 13, 2019 76.70 76.74 76.46 76.53 4,979,371 -0.09(-0.11%)
Feb 12, 2019 76.48 76.66 76.47 76.61 10,402,189 +0.39(+0.51%)
Feb 11, 2019 76.25 76.28 76.12 76.22 2,969,747 +0.02(+0.03%)
Feb 08, 2019 76.09 76.20 75.99 76.20 6,614,333 +0.00(+0.00%)
Feb 07, 2019 76.29 76.29 76.07 76.20 10,654,393 -0.32(-0.42%)
Feb 06, 2019 76.48 76.59 76.42 76.53 7,824,294 +0.02(+0.03%)
Feb 05, 2019 76.35 76.63 76.33 76.50 11,303,074 +0.26(+0.34%)
Feb 04, 2019 76.07 76.31 76.03 76.25 4,007,334 +0.17(+0.23%)
Feb 01, 2019 76.12 76.18 75.90 76.07 10,955,234 +0.68(+0.91%)
Jan 31, 2019 75.24 75.52 75.20 75.39 11,559,835 +0.19(+0.26%)
Jan 30, 2019 74.79 75.33 74.71 75.20 7,197,993 +0.58(+0.77%)
Jan 29, 2019 74.71 74.73 74.47 74.62 6,607,820 -0.02(-0.03%)
Jan 28, 2019 74.64 74.71 74.47 74.64 5,285,417 -0.11(-0.14%)
Jan 25, 2019 74.73 74.83 74.71 74.75 6,069,827 +0.17(+0.23%)
Jan 24, 2019 74.54 74.62 74.37 74.58 5,660,643 +0.09(+0.11%)
Jan 23, 2019 74.54 74.64 74.28 74.49 7,186,499 +0.13(+0.17%)
Jan 22, 2019 74.73 74.73 74.30 74.37 7,613,174 -0.43(-0.57%)
Jan 18, 2019 74.73 74.96 74.73 74.79 6,767,786 +0.19(+0.26%)
Jan 17, 2019 74.34 74.66 74.26 74.60 4,682,790 +0.19(+0.26%)
Jan 16, 2019 74.43 74.51 74.33 74.41 4,294,612 +0.15(+0.20%)
Jan 15, 2019 74.15 74.30 74.02 74.26 4,395,650 +0.19(+0.26%)
Jan 14, 2019 74.15 74.19 73.98 74.07 7,149,667 -0.21(-0.29%)
Jan 11, 2019 74.24 74.37 74.17 74.28 10,943,911 -0.26(-0.34%)
Jan 10, 2019 74.05 74.54 73.96 74.54 23,536,034 +0.36(+0.49%)
Jan 09, 2019 74.22 74.37 74.15 74.17 12,518,726 +0.11(+0.14%)
Jan 08, 2019 73.79 74.07 73.64 74.07 11,479,405 +0.51(+0.70%)
Jan 07, 2019 72.98 73.58 72.98 73.56 13,040,899 +0.81(+1.11%)
Jan 04, 2019 72.02 72.85 72.02 72.74 14,826,739 +1.17(+1.64%)
Jan 03, 2019 71.47 71.70 71.40 71.57 9,311,512 +0.02(+0.03%)
Jan 02, 2019 71.32 71.67 71.23 71.55 9,240,751 -0.09(-0.12%)
Dec 31, 2018 71.70 71.83 71.61 71.64 6,628,945 +0.11(+0.15%)
Dec 28, 2018 71.47 71.78 71.36 71.53 7,217,603 +0.11(+0.15%)
Dec 27, 2018 71.17 71.51 70.95 71.42 9,373,324 -0.04(-0.06%)
Dec 26, 2018 70.44 71.49 70.21 71.47 8,748,966 +1.19(+1.70%)
Dec 24, 2018 70.87 70.97 70.27 70.27 5,761,009 -0.53(-0.75%)
Dec 21, 2018 71.23 71.40 70.70 70.80 11,079,611 -0.43(-0.60%)
Dec 20, 2018 71.68 71.74 70.74 71.23 22,721,712 -0.73(-1.01%)
Dec 19, 2018 72.64 72.79 71.87 71.96 8,011,572 -0.65(-0.90%)
Dec 18, 2018 72.84 72.92 72.46 72.61 10,672,186 -0.21(-0.29%)
Dec 17, 2018 73.31 73.31 72.72 72.82 8,833,010 -0.49(-0.67%)
Dec 14, 2018 73.52 73.56 73.24 73.31 7,541,944 -0.32(-0.43%)
Dec 13, 2018 73.61 73.69 73.52 73.63 6,568,328 +0.19(+0.26%)
Dec 12, 2018 73.46 73.65 73.42 73.44 8,557,750 +0.21(+0.29%)
Dec 11, 2018 73.33 73.42 73.14 73.23 6,735,822 +0.19(+0.26%)
Dec 10, 2018 73.06 73.12 72.76 73.03 6,053,728 -0.06(-0.09%)
Dec 07, 2018 73.35 73.54 73.03 73.10 7,971,239 -0.06(-0.09%)
Dec 06, 2018 73.06 73.27 72.89 73.16 10,327,735 -0.32(-0.43%)
Dec 04, 2018 73.76 73.80 73.38 73.48 10,112,386 -0.38(-0.52%)
Dec 03, 2018 73.73 73.88 73.63 73.86 6,938,408 +0.52(+0.71%)
Nov 30, 2018 73.38 73.51 73.32 73.34 5,180,731 -0.21(-0.29%)
Nov 29, 2018 73.47 73.59 73.34 73.55 6,247,384 +0.04(+0.06%)
Nov 28, 2018 72.96 73.57 72.94 73.51 8,885,729 +0.55(+0.75%)
Nov 27, 2018 72.88 72.96 72.75 72.96 5,638,183 +0.00(+0.00%)
Nov 26, 2018 72.94 73.05 72.83 72.96 6,332,836 +0.32(+0.44%)
Nov 23, 2018 72.75 72.81 72.56 72.64 2,978,101 -0.34(-0.46%)
Nov 21, 2018 72.98 72.98 72.98 0 +0.32(+0.44%)
Nov 20, 2018 72.75 72.88 72.63 72.67 7,288,907 -0.34(-0.46%)
Nov 19, 2018 72.88 73.15 72.83 73.00 10,076,091 -0.08(-0.12%)
Nov 16, 2018 73.15 73.20 72.94 73.09 28,611,128 -0.34(-0.46%)
Nov 15, 2018 73.17 73.43 72.96 73.43 12,852,081 -0.04(-0.06%)
Nov 14, 2018 73.76 73.81 73.32 73.47 11,433,502 -0.17(-0.23%)
Nov 13, 2018 73.78 73.90 73.55 73.64 7,652,814 -0.11(-0.14%)
Nov 12, 2018 74.14 74.23 73.72 73.74 6,201,207 -0.46(-0.63%)
Nov 09, 2018 74.50 74.50 74.12 74.21 8,943,159 -0.46(-0.62%)
Nov 08, 2018 74.65 74.82 74.61 74.67 9,901,254 -0.11(-0.14%)
Nov 07, 2018 74.54 74.82 74.50 74.78 11,887,563 +0.36(+0.48%)
Nov 06, 2018 74.31 74.44 74.29 74.42 5,474,777 +0.15(+0.20%)
Nov 05, 2018 74.21 74.31 74.14 74.27 4,423,905 +0.06(+0.09%)
Nov 02, 2018 74.23 74.35 74.06 74.21 5,051,360 +0.04(+0.06%)
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.