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

Altice USA Inc Cl A (NY: ATUS )

2.430 -0.090 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2020 37.87 37.87 37.87 6,191,885 +0.25(+0.66%)
Dec 30, 2020 38.04 38.30 37.49 37.62 6,191,885 -0.28(-0.74%)
Dec 29, 2020 37.07 37.91 36.81 37.90 6,021,617 +0.98(+2.65%)
Dec 28, 2020 36.45 37.14 36.28 36.92 6,233,568 +0.89(+2.47%)
Dec 24, 2020 36.08 36.28 35.92 36.03 1,472,700 -0.09(-0.25%)
Dec 23, 2020 36.15 36.37 35.98 36.12 11,136,771 -0.08(-0.22%)
Dec 22, 2020 36.09 36.22 35.53 36.20 12,583,920 +0.89(+2.52%)
Dec 21, 2020 35.05 35.60 35.03 35.31 13,811,961 +0.03(+0.09%)
Dec 18, 2020 35.50 35.57 35.02 35.28 13,948,000 -0.06(-0.17%)
Dec 17, 2020 35.18 35.38 35.02 35.34 7,648,372 +0.03(+0.08%)
Dec 16, 2020 35.17 35.83 35.17 35.31 8,189,416 +0.17(+0.48%)
Dec 15, 2020 34.60 35.15 34.60 35.14 7,532,115 +0.55(+1.59%)
Dec 14, 2020 35.10 35.15 34.46 34.59 9,513,263 -0.31(-0.89%)
Dec 11, 2020 34.79 34.97 34.66 34.90 4,391,700 +0.01(+0.03%)
Dec 10, 2020 34.73 34.89 34.34 34.89 6,169,794 +0.09(+0.26%)
Dec 09, 2020 34.74 35.00 34.53 34.80 4,479,075 +0.10(+0.29%)
Dec 08, 2020 34.95 35.09 34.60 34.70 4,743,765 -0.25(-0.72%)
Dec 07, 2020 34.05 35.06 34.02 34.95 4,500,712 +0.24(+0.69%)
Dec 04, 2020 34.90 34.96 34.62 34.71 5,446,700 +0.07(+0.20%)
Dec 03, 2020 34.61 34.95 34.53 34.64 6,556,945 +0.02(+0.06%)
Dec 02, 2020 34.12 34.89 33.99 34.62 8,409,605 +0.55(+1.61%)
Dec 01, 2020 34.18 34.26 33.99 34.07 9,511,115 +0.15(+0.44%)
Nov 30, 2020 34.26 34.31 33.92 33.92 7,346,716 -0.41(-1.19%)
Nov 27, 2020 34.39 34.61 34.23 34.33 4,834,200 -0.04(-0.12%)
Nov 25, 2020 34.51 34.56 33.95 34.37 8,524,300 -0.21(-0.61%)
Nov 24, 2020 35.36 35.47 34.57 34.58 12,124,418 -0.45(-1.28%)
Nov 23, 2020 34.50 35.39 34.40 35.03 15,387,102 +2.76(+8.55%)
Nov 20, 2020 31.85 32.35 31.72 32.27 4,689,200 +0.42(+1.32%)
Nov 19, 2020 31.49 32.13 31.36 31.85 9,093,469 +0.33(+1.05%)
Nov 18, 2020 31.35 32.10 31.08 31.52 7,343,975 +0.26(+0.83%)
Nov 17, 2020 30.73 31.53 30.61 31.26 5,418,476 +0.21(+0.68%)
Nov 16, 2020 30.77 31.99 30.25 31.05 6,803,498 +0.40(+1.31%)
Nov 13, 2020 30.26 30.86 30.20 30.65 6,463,700 +0.50(+1.66%)
Nov 12, 2020 30.01 30.59 29.87 30.15 5,226,213 +0.19(+0.63%)
Nov 11, 2020 30.03 30.23 29.77 29.96 8,593,011 +0.14(+0.47%)
Nov 10, 2020 29.38 30.08 29.27 29.82 6,039,531 +0.40(+1.36%)
Nov 09, 2020 30.35 30.37 29.25 29.42 5,478,315 -0.02(-0.07%)
Nov 06, 2020 29.40 29.75 29.15 29.44 4,023,700 +0.07(+0.24%)
Nov 05, 2020 28.96 29.72 28.73 29.37 7,418,070 +0.71(+2.48%)
Nov 04, 2020 27.54 29.07 27.45 28.66 8,581,937 +1.42(+5.21%)
Nov 03, 2020 26.84 27.50 26.80 27.24 5,971,551 +0.46(+1.72%)
Nov 02, 2020 27.23 27.34 26.48 26.78 6,967,580 -0.17(-0.63%)
Oct 30, 2020 26.99 27.68 26.19 26.95 11,149,900 +0.55(+2.08%)
Oct 29, 2020 26.27 26.56 26.02 26.40 8,173,032 +0.30(+1.15%)
Oct 28, 2020 26.45 26.66 25.94 26.10 5,614,134 -0.79(-2.94%)
Oct 27, 2020 27.04 27.21 26.86 26.89 6,392,168 -0.21(-0.77%)
Oct 26, 2020 27.40 27.60 26.81 27.10 10,409,158 -0.54(-1.95%)
Oct 23, 2020 28.23 28.30 27.38 27.64 9,822,700 -0.34(-1.22%)
Oct 22, 2020 28.18 28.36 27.84 27.98 5,560,196 -0.12(-0.43%)
Oct 21, 2020 27.89 28.21 27.74 28.10 5,700,102 +0.10(+0.36%)
Oct 20, 2020 28.16 28.48 28.00 28.00 7,529,348 -0.20(-0.71%)
Oct 19, 2020 28.99 29.00 28.02 28.20 6,242,043 -0.43(-1.50%)
Oct 16, 2020 28.73 28.78 28.42 28.63 3,147,900 +0.18(+0.63%)
Oct 15, 2020 27.58 28.61 27.58 28.45 5,259,298 +0.45(+1.61%)
Oct 14, 2020 28.43 28.63 27.85 28.00 4,859,207 -0.35(-1.23%)
Oct 13, 2020 28.28 28.36 27.94 28.35 5,178,083 +0.43(+1.54%)
Oct 12, 2020 27.31 28.04 27.30 27.92 5,719,854 +0.72(+2.65%)
Oct 09, 2020 27.51 27.51 26.99 27.20 4,153,700 -0.11(-0.40%)
Oct 08, 2020 26.70 27.40 26.55 27.31 5,215,794 +0.78(+2.94%)
Oct 07, 2020 26.63 26.84 26.38 26.53 3,833,122 +0.14(+0.53%)
Oct 06, 2020 26.84 27.10 26.33 26.39 5,004,083 -0.42(-1.57%)
Oct 05, 2020 27.19 27.26 26.47 26.81 5,764,894 +0.76(+2.92%)
Oct 02, 2020 25.69 26.32 25.64 26.05 5,059,100 -0.07(-0.27%)
Oct 01, 2020 26.09 26.27 25.68 26.12 8,082,742 +0.12(+0.46%)
Sep 30, 2020 26.34 26.51 25.89 26.00 3,819,404 -0.30(-1.14%)
Sep 29, 2020 26.50 26.75 26.29 26.30 4,976,218 -0.24(-0.90%)
Sep 28, 2020 26.44 26.81 26.44 26.54 4,028,936 +0.46(+1.76%)
Sep 25, 2020 25.52 26.23 25.43 26.08 3,690,400 +0.61(+2.39%)
Sep 24, 2020 25.42 25.73 25.08 25.47 4,469,214 -0.02(-0.08%)
Sep 23, 2020 26.33 26.46 25.40 25.49 3,665,243 -0.77(-2.93%)
Sep 22, 2020 26.11 26.29 25.86 26.26 7,380,301 +0.32(+1.23%)
Sep 21, 2020 25.78 26.02 25.70 25.94 7,212,688 -0.31(-1.18%)
Sep 18, 2020 26.63 26.75 25.84 26.25 9,152,300 -0.38(-1.43%)
Sep 17, 2020 27.11 27.18 26.41 26.63 5,322,471 -0.95(-3.44%)
Sep 16, 2020 27.17 27.95 27.14 27.58 5,590,288 +0.55(+2.03%)
Sep 15, 2020 26.42 27.31 26.42 27.03 4,789,870 +0.58(+2.19%)
Sep 14, 2020 26.40 26.58 26.34 26.45 2,971,894 +0.34(+1.30%)
Sep 11, 2020 26.65 26.66 25.78 26.11 6,940,600 -0.39(-1.47%)
Sep 10, 2020 26.79 27.14 26.36 26.50 4,818,554 -0.21(-0.79%)
Sep 09, 2020 26.58 26.96 26.32 26.71 4,095,028 +0.36(+1.37%)
Sep 08, 2020 26.25 26.61 25.87 26.35 5,879,548 -0.30(-1.13%)
Sep 04, 2020 27.00 27.12 26.03 26.65 6,899,800 -0.37(-1.37%)
Sep 03, 2020 28.55 28.56 26.86 27.02 9,251,333 -1.63(-5.69%)
Sep 02, 2020 27.75 29.30 27.65 28.65 12,036,252 +0.98(+3.54%)
Sep 01, 2020 27.64 27.77 27.48 27.67 4,244,721 +0.09(+0.33%)
Aug 31, 2020 27.29 27.80 27.29 27.58 4,395,593 +0.21(+0.77%)
Aug 28, 2020 27.45 27.49 27.02 27.37 3,836,300 +0.02(+0.07%)
Aug 27, 2020 26.95 27.47 26.94 27.35 4,229,754 +0.41(+1.52%)
Aug 26, 2020 26.50 27.05 26.24 26.94 4,414,719 +0.44(+1.66%)
Aug 25, 2020 26.68 26.76 26.32 26.50 4,274,296 -0.15(-0.56%)
Aug 24, 2020 26.55 26.67 26.29 26.65 3,808,459 +0.13(+0.49%)
Aug 21, 2020 26.74 26.77 26.47 26.52 7,384,000 -0.22(-0.82%)
Aug 20, 2020 26.78 27.05 26.67 26.74 4,896,383 -0.26(-0.96%)
Aug 19, 2020 27.23 27.63 26.97 27.00 3,943,077 -0.25(-0.92%)
Aug 18, 2020 27.23 27.28 26.82 27.25 6,915,398 +0.13(+0.48%)
Aug 17, 2020 27.30 27.34 26.92 27.12 6,927,845 -0.10(-0.37%)
Aug 14, 2020 27.02 27.61 26.85 27.22 4,314,900 +0.08(+0.29%)
Aug 13, 2020 27.97 27.98 27.11 27.14 5,961,969 -0.22(-0.80%)
Aug 12, 2020 27.24 28.05 27.24 27.36 3,391,314 +0.29(+1.07%)
Aug 11, 2020 27.88 27.99 27.04 27.07 4,848,052 -0.72(-2.59%)
Aug 10, 2020 27.88 28.11 27.54 27.79 6,645,700 +0.02(+0.07%)
Aug 07, 2020 27.48 27.98 27.48 27.77 3,364,600 +0.16(+0.58%)
Aug 06, 2020 27.92 28.26 27.46 27.61 5,013,496 -0.41(-1.46%)
Aug 05, 2020 28.04 28.56 27.98 28.02 6,726,359 +0.04(+0.14%)
Aug 04, 2020 27.26 28.05 27.13 27.98 7,022,172 +0.72(+2.64%)
Aug 03, 2020 27.45 27.50 26.68 27.26 5,827,480 +0.27(+1.00%)
Jul 31, 2020 26.79 27.43 26.62 26.99 17,714,200 +1.94(+7.74%)
Jul 30, 2020 25.02 25.58 24.94 25.05 5,984,809 -0.14(-0.56%)
Jul 29, 2020 25.26 25.50 25.00 25.19 11,269,735 +0.93(+3.83%)
Jul 28, 2020 24.49 24.61 24.20 24.26 4,835,941 -0.25(-1.02%)
Jul 27, 2020 23.90 24.59 23.77 24.51 4,762,326 +0.42(+1.74%)
Jul 24, 2020 24.08 24.22 23.92 24.09 5,450,200 -0.03(-0.12%)
Jul 23, 2020 24.37 24.47 23.86 24.12 4,815,377 -0.23(-0.94%)
Jul 22, 2020 24.52 24.52 24.20 24.35 3,478,492 -0.14(-0.57%)
Jul 21, 2020 24.45 24.65 24.33 24.49 4,698,996 +0.17(+0.70%)
Jul 20, 2020 24.34 24.50 24.21 24.32 3,294,810 +0.03(+0.12%)
Jul 17, 2020 24.26 24.35 24.08 24.29 3,999,700 +0.12(+0.50%)
Jul 16, 2020 24.18 24.31 24.04 24.17 3,834,241 -0.04(-0.17%)
Jul 15, 2020 24.57 24.60 24.00 24.21 6,175,581 +0.20(+0.83%)
Jul 14, 2020 23.25 24.01 22.99 24.01 5,051,423 +0.76(+3.27%)
Jul 13, 2020 23.83 23.88 23.25 23.25 3,468,750 -0.27(-1.15%)
Jul 10, 2020 23.14 23.53 22.96 23.52 2,310,500 +0.30(+1.29%)
Jul 09, 2020 23.40 23.49 22.73 23.22 2,691,644 -0.15(-0.64%)
Jul 08, 2020 23.44 23.51 23.11 23.37 4,214,758 -0.07(-0.30%)
Jul 07, 2020 24.10 24.16 23.42 23.44 5,304,311 -0.80(-3.30%)
Jul 06, 2020 23.83 24.26 23.74 24.24 4,647,251 +0.79(+3.37%)
Jul 02, 2020 23.70 24.10 23.38 23.45 5,326,500 +0.02(+0.09%)
Jul 01, 2020 22.80 23.54 22.71 23.43 6,191,661 +0.89(+3.95%)
Jun 30, 2020 22.66 22.67 22.16 22.54 5,813,206 -0.10(-0.44%)
Jun 29, 2020 22.50 22.73 21.97 22.64 3,182,255 +0.19(+0.85%)
Jun 26, 2020 23.20 23.31 22.45 22.45 6,218,800 -0.83(-3.57%)
Jun 25, 2020 23.46 23.52 22.96 23.28 5,250,791 -0.27(-1.15%)
Jun 24, 2020 24.41 24.49 23.18 23.55 5,840,011 -1.03(-4.19%)
Jun 23, 2020 24.48 24.77 24.34 24.58 10,044,225 +0.28(+1.15%)
Jun 22, 2020 24.18 24.38 23.79 24.30 4,862,777 +0.04(+0.16%)
Jun 19, 2020 24.98 24.98 23.81 24.26 9,622,200 -0.32(-1.30%)
Jun 18, 2020 24.50 24.64 24.25 24.58 4,410,454 -0.06(-0.24%)
Jun 17, 2020 25.36 25.36 24.43 24.64 7,517,948 -0.50(-1.99%)
Jun 16, 2020 24.60 25.26 24.34 25.14 9,009,209 +1.21(+5.06%)
Jun 15, 2020 23.59 23.98 23.41 23.93 13,271,728 -0.13(-0.54%)
Jun 12, 2020 24.65 24.81 23.79 24.06 6,322,100 -0.07(-0.29%)
Jun 11, 2020 25.07 25.07 24.08 24.13 7,407,118 -1.55(-6.04%)
Jun 10, 2020 25.99 26.02 25.52 25.68 5,626,762 -0.15(-0.58%)
Jun 09, 2020 26.33 26.36 25.66 25.83 6,228,792 -0.71(-2.68%)
Jun 08, 2020 26.00 26.63 25.71 26.54 6,491,537 +0.67(+2.59%)
Jun 05, 2020 26.23 26.39 25.74 25.87 5,006,200 -0.07(-0.27%)
Jun 04, 2020 26.04 26.23 25.60 25.94 4,798,348 -0.19(-0.73%)
Jun 03, 2020 25.85 26.61 25.85 26.13 4,511,702 +0.13(+0.50%)
Jun 02, 2020 25.84 26.06 25.64 26.00 4,500,288 +0.32(+1.25%)
Jun 01, 2020 25.73 26.16 25.65 25.68 4,294,257 -0.04(-0.16%)
May 29, 2020 25.17 25.90 24.76 25.72 13,776,600 +0.51(+2.02%)
May 28, 2020 24.88 25.32 24.78 25.21 5,772,004 +0.39(+1.57%)
May 27, 2020 24.35 24.84 23.93 24.82 6,646,570 +0.64(+2.65%)
May 26, 2020 24.51 24.67 24.02 24.18 7,874,597 +0.02(+0.08%)
May 22, 2020 24.34 24.67 23.94 24.16 4,777,600 -0.16(-0.66%)
May 21, 2020 24.71 24.81 24.05 24.32 6,321,237 -0.39(-1.58%)
May 20, 2020 24.79 25.03 24.43 24.71 7,675,722 +0.05(+0.20%)
May 19, 2020 23.96 25.00 23.88 24.66 7,447,470 +0.44(+1.82%)
May 18, 2020 23.59 24.35 23.40 24.22 4,150,971 +1.17(+5.08%)
May 15, 2020 22.77 23.17 22.63 23.05 2,529,600 +0.04(+0.17%)
May 14, 2020 22.98 23.20 22.25 23.01 5,414,710 -0.05(-0.22%)
May 13, 2020 23.17 23.51 22.54 23.06 8,129,167 -0.09(-0.39%)
May 12, 2020 23.86 24.06 23.12 23.15 5,025,901 -0.58(-2.44%)
May 11, 2020 23.20 23.89 23.07 23.73 4,584,846 +0.33(+1.41%)
May 08, 2020 23.31 23.60 23.03 23.40 6,469,500 +0.40(+1.74%)
May 07, 2020 23.67 23.70 22.90 23.00 6,133,089 -0.34(-1.46%)
May 06, 2020 23.43 23.86 23.07 23.34 7,082,122 -0.19(-0.81%)
May 05, 2020 23.98 24.33 23.42 23.53 8,226,548 -0.70(-2.89%)
May 04, 2020 25.07 25.30 24.00 24.23 7,335,121 -0.76(-3.04%)
May 01, 2020 27.99 27.99 24.81 24.99 9,198,100 -0.98(-3.77%)
Apr 30, 2020 26.13 26.98 25.79 25.97 8,945,205 -0.39(-1.48%)
Apr 29, 2020 26.63 26.64 26.03 26.36 5,089,458 +0.23(+0.88%)
Apr 28, 2020 26.85 27.05 26.01 26.13 5,213,923 -0.42(-1.58%)
Apr 27, 2020 26.46 26.68 25.88 26.55 4,328,911 +0.34(+1.30%)
Apr 24, 2020 25.64 26.37 25.49 26.21 4,353,000 +0.44(+1.71%)
Apr 23, 2020 25.41 26.25 25.41 25.77 3,684,785 +0.40(+1.58%)
Apr 22, 2020 25.52 25.55 24.95 25.37 4,100,573 +0.48(+1.93%)
Apr 21, 2020 25.51 25.62 24.70 24.89 5,677,797 -1.02(-3.94%)
Apr 20, 2020 25.75 26.46 25.58 25.91 6,324,151 -0.14(-0.54%)
Apr 17, 2020 26.50 26.53 25.80 26.05 7,711,900 +0.07(+0.27%)
Apr 16, 2020 25.99 26.12 25.47 25.98 6,405,406 +0.34(+1.33%)
Apr 15, 2020 24.99 26.00 24.80 25.64 5,098,289 -0.07(-0.27%)
Apr 14, 2020 25.02 25.82 24.87 25.71 5,811,486 +0.80(+3.21%)
Apr 13, 2020 24.48 24.94 23.93 24.91 5,109,905 +0.31(+1.26%)
Apr 09, 2020 24.75 26.05 24.29 24.60 7,856,300 +0.59(+2.46%)
Apr 08, 2020 23.66 24.26 23.50 24.01 3,030,279 +0.57(+2.43%)
Apr 07, 2020 24.13 24.68 23.35 23.44 6,627,226 +0.24(+1.03%)
Apr 06, 2020 22.95 23.38 22.48 23.20 5,449,078 +1.29(+5.89%)
Apr 03, 2020 22.07 22.34 21.26 21.91 5,701,700 -0.38(-1.70%)
Apr 02, 2020 21.49 22.38 21.32 22.29 5,213,844 +0.34(+1.55%)
Apr 01, 2020 21.46 22.39 21.09 21.95 5,532,426 -0.34(-1.53%)
Mar 31, 2020 22.73 23.55 22.00 22.29 6,739,959 -0.62(-2.71%)
Mar 30, 2020 22.83 23.20 22.41 22.91 4,500,665 +0.47(+2.09%)
Mar 27, 2020 22.87 23.10 21.81 22.44 5,705,100 -1.24(-5.24%)
Mar 26, 2020 22.17 23.85 21.68 23.68 4,494,407 +1.80(+8.23%)
Mar 25, 2020 21.28 23.03 21.15 21.88 5,806,263 +0.64(+3.01%)
Mar 24, 2020 20.94 22.26 20.83 21.24 9,166,356 +1.24(+6.20%)
Mar 23, 2020 19.53 21.09 19.26 20.00 8,062,727 +0.90(+4.71%)
Mar 20, 2020 19.43 21.00 18.64 19.10 10,663,600 -0.14(-0.73%)
Mar 19, 2020 17.63 20.62 17.51 19.24 12,947,365 +1.47(+8.27%)
Mar 18, 2020 16.54 17.83 16.52 17.77 16,139,606 +0.27(+1.54%)
Mar 17, 2020 17.51 18.00 15.96 17.50 14,043,494 +0.30(+1.74%)
Mar 16, 2020 18.80 21.01 17.17 17.20 10,439,333 -5.02(-22.59%)
Mar 13, 2020 21.85 22.69 19.92 22.22 8,455,500 +1.46(+7.03%)
Mar 12, 2020 20.99 21.44 19.06 20.76 14,417,362 -1.93(-8.51%)
Mar 11, 2020 23.76 24.34 22.14 22.69 6,929,700 -1.92(-7.80%)
Mar 10, 2020 23.28 24.87 22.90 24.61 9,045,527 +1.96(+8.65%)
Mar 09, 2020 24.13 24.31 22.60 22.65 9,501,596 -3.18(-12.31%)
Mar 06, 2020 25.56 26.19 25.13 25.83 7,184,400 -0.61(-2.31%)
Mar 05, 2020 26.65 26.95 25.87 26.44 6,122,672 -0.71(-2.62%)
Mar 04, 2020 26.21 27.35 26.21 27.15 9,578,577 +1.33(+5.15%)
Mar 03, 2020 26.22 26.99 25.37 25.82 6,638,589 -0.39(-1.49%)
Mar 02, 2020 25.95 26.24 25.58 26.21 9,284,248 +0.35(+1.35%)
Feb 28, 2020 25.57 26.14 24.91 25.86 10,297,400 -0.40(-1.52%)
Feb 27, 2020 27.04 27.12 26.19 26.26 10,841,634 -1.18(-4.30%)
Feb 26, 2020 27.42 27.84 27.00 27.44 5,652,420 +0.06(+0.22%)
Feb 25, 2020 28.37 28.52 26.97 27.38 7,386,509 -0.84(-2.98%)
Feb 24, 2020 28.52 28.96 28.19 28.22 7,527,256 -0.90(-3.09%)
Feb 21, 2020 29.02 29.25 28.53 29.12 4,325,300 +0.11(+0.38%)
Feb 20, 2020 28.45 29.03 28.33 29.01 4,156,562 +0.32(+1.12%)
Feb 19, 2020 29.22 29.46 28.62 28.69 4,288,213 -0.39(-1.34%)
Feb 18, 2020 28.69 29.60 28.54 29.08 7,308,292 +0.37(+1.29%)
Feb 14, 2020 28.00 28.75 28.00 28.71 8,251,000 +0.74(+2.65%)
Feb 13, 2020 28.92 29.41 27.97 27.97 15,860,416 -1.58(-5.35%)
Feb 12, 2020 29.25 29.94 28.93 29.55 7,651,545 +0.09(+0.31%)
Feb 11, 2020 28.55 29.55 28.49 29.46 14,908,442 +1.33(+4.73%)
Feb 10, 2020 27.70 28.31 27.66 28.13 8,354,521 +0.39(+1.41%)
Feb 07, 2020 28.20 28.33 27.64 27.74 8,757,000 -0.51(-1.81%)
Feb 06, 2020 27.87 28.43 27.86 28.25 5,452,968 +0.46(+1.66%)
Feb 05, 2020 28.18 28.43 27.75 27.79 3,695,120 -0.27(-0.96%)
Feb 04, 2020 28.02 28.25 27.75 28.06 5,525,758 +0.35(+1.26%)
Feb 03, 2020 27.53 28.29 27.42 27.71 4,499,325 +0.35(+1.28%)
Jan 31, 2020 27.35 28.04 27.26 27.36 6,740,300 +0.01(+0.04%)
Jan 30, 2020 26.46 27.46 26.39 27.35 7,679,280 +0.74(+2.78%)
Jan 29, 2020 27.97 28.14 26.43 26.61 23,751,700 -1.22(-4.38%)
Jan 28, 2020 28.02 28.40 27.81 27.83 5,471,972 -0.10(-0.36%)
Jan 27, 2020 27.58 28.12 27.51 27.93 4,348,059 -0.10(-0.36%)
Jan 24, 2020 28.94 28.94 27.98 28.03 6,314,900 -0.82(-2.84%)
Jan 23, 2020 29.02 29.12 28.48 28.85 5,267,828 -0.36(-1.23%)
Jan 22, 2020 28.99 29.30 28.95 29.21 2,183,733 +0.33(+1.14%)
Jan 21, 2020 28.63 29.18 28.59 28.88 2,975,511 +0.16(+0.56%)
Jan 17, 2020 29.04 29.15 28.60 28.72 2,363,000 -0.22(-0.76%)
Jan 16, 2020 28.82 29.11 28.81 28.94 1,943,287 +0.07(+0.24%)
Jan 15, 2020 28.64 29.35 28.64 28.87 2,374,528 +0.25(+0.87%)
Jan 14, 2020 28.83 29.00 28.57 28.62 3,868,751 -0.35(-1.21%)
Jan 13, 2020 28.26 28.99 28.25 28.97 4,114,872 +0.92(+3.28%)
Jan 10, 2020 28.60 28.91 28.03 28.05 7,787,600 -0.72(-2.50%)
Jan 09, 2020 29.25 29.40 28.68 28.77 5,061,647 -0.06(-0.21%)
Jan 08, 2020 28.46 29.19 28.46 28.83 3,519,975 +0.23(+0.80%)
Jan 07, 2020 28.20 28.80 28.16 28.60 4,483,809 +0.42(+1.49%)
Jan 06, 2020 27.70 28.34 27.61 28.18 5,424,980 +0.33(+1.18%)
Jan 03, 2020 27.86 28.06 27.71 27.85 4,110,800 -0.25(-0.89%)
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.