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

Arris Group Inc (NQ: ARRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 25.52 25.66 25.19 25.28 1,372,776 -0.25(-0.98%)
May 30, 2018 25.65 25.82 25.50 25.53 1,010,118 -0.03(-0.12%)
May 29, 2018 25.53 25.67 25.37 25.56 1,045,453 -0.04(-0.16%)
May 25, 2018 25.60 25.60 25.60 0 +0.11(+0.43%)
May 24, 2018 25.68 25.68 25.37 25.49 1,196,750 -0.24(-0.93%)
May 23, 2018 25.84 25.92 25.56 25.73 923,576 -0.20(-0.77%)
May 22, 2018 26.27 26.33 25.91 25.93 1,450,168 -0.23(-0.88%)
May 21, 2018 26.41 26.57 25.96 26.16 858,499 -0.19(-0.72%)
May 18, 2018 26.57 26.70 26.31 26.35 1,340,127 -0.23(-0.87%)
May 17, 2018 26.45 26.74 26.40 26.58 2,305,888 +0.02(+0.08%)
May 16, 2018 26.25 26.83 25.93 26.56 1,870,179 +0.24(+0.91%)
May 15, 2018 26.74 26.74 26.30 26.32 867,055 -0.51(-1.90%)
May 14, 2018 27.19 27.31 26.80 26.83 1,607,364 -0.33(-1.22%)
May 11, 2018 27.35 27.39 27.09 27.16 644,963 -0.22(-0.80%)
May 10, 2018 27.17 27.47 27.01 27.38 1,277,668 +0.26(+0.96%)
May 09, 2018 26.91 27.14 26.62 27.12 1,224,163 +0.20(+0.74%)
May 08, 2018 26.87 27.18 26.67 26.92 1,252,283 +0.22(+0.82%)
May 07, 2018 26.24 26.99 26.14 26.70 1,404,503 +0.55(+2.10%)
May 04, 2018 25.96 26.29 25.85 26.15 1,244,864 +0.14(+0.54%)
May 03, 2018 25.75 26.38 25.74 26.01 1,344,578 -0.46(-1.74%)
May 02, 2018 28.04 28.83 26.09 26.47 2,987,021 -0.47(-1.74%)
May 01, 2018 26.99 27.25 26.69 26.94 3,328,873 -0.06(-0.22%)
Apr 30, 2018 27.19 27.44 27.00 27.00 770,447 -0.31(-1.14%)
Apr 27, 2018 27.53 27.69 27.29 27.31 807,377 -0.14(-0.51%)
Apr 26, 2018 27.15 27.51 27.09 27.45 954,365 +0.28(+1.03%)
Apr 25, 2018 27.43 27.47 26.99 27.17 799,082 -0.23(-0.84%)
Apr 24, 2018 27.67 27.90 27.05 27.40 968,257 -0.13(-0.47%)
Apr 23, 2018 27.52 27.59 27.26 27.53 900,162 -0.01(-0.04%)
Apr 20, 2018 27.71 27.82 27.47 27.54 723,291 -0.12(-0.43%)
Apr 19, 2018 27.54 27.78 27.44 27.66 604,336 +0.10(+0.36%)
Apr 18, 2018 27.62 27.88 27.38 27.56 896,375 -0.05(-0.18%)
Apr 17, 2018 27.43 27.70 27.27 27.61 773,421 +0.32(+1.17%)
Apr 16, 2018 27.35 27.36 27.03 27.29 1,319,640 +0.04(+0.15%)
Apr 13, 2018 27.42 27.49 27.05 27.25 791,622 -0.14(-0.51%)
Apr 12, 2018 27.33 27.53 27.13 27.39 820,305 +0.25(+0.92%)
Apr 11, 2018 26.98 27.33 26.96 27.14 807,557 -0.02(-0.07%)
Apr 10, 2018 26.80 27.21 26.50 27.16 1,290,880 +0.71(+2.68%)
Apr 09, 2018 26.76 26.83 26.43 26.45 918,886 -0.11(-0.41%)
Apr 06, 2018 26.56 990,184 -0.45(-1.67%)
Apr 05, 2018 27.02 27.21 26.75 27.01 1,044,378 +0.12(+0.45%)
Apr 04, 2018 26.24 26.93 26.03 26.89 2,040,588 +0.33(+1.24%)
Apr 03, 2018 26.50 26.67 25.99 26.56 1,656,153 +0.09(+0.34%)
Apr 02, 2018 26.37 26.93 26.17 26.47 2,226,725 -0.10(-0.38%)
Mar 29, 2018 26.57 26.57 26.57 0 +0.30(+1.14%)
Mar 28, 2018 26.64 26.90 26.21 26.27 2,194,353 -0.44(-1.65%)
Mar 27, 2018 27.26 27.36 26.62 26.71 1,833,336 -0.54(-1.98%)
Mar 26, 2018 27.02 27.29 26.56 27.25 1,625,884 +0.58(+2.17%)
Mar 23, 2018 27.33 27.33 26.66 26.67 1,691,272 -0.58(-2.13%)
Mar 22, 2018 27.07 28.05 27.07 27.25 3,220,526 -0.11(-0.40%)
Mar 21, 2018 26.77 27.41 26.67 27.36 1,061,663 +0.53(+1.98%)
Mar 20, 2018 26.82 27.00 26.61 26.83 1,028,614 +0.11(+0.41%)
Mar 19, 2018 27.18 27.32 26.49 26.72 963,101 -0.47(-1.73%)
Mar 16, 2018 26.98 27.33 26.82 27.19 2,151,925 +0.21(+0.78%)
Mar 15, 2018 27.46 27.56 26.83 26.98 1,036,235 -0.50(-1.82%)
Mar 14, 2018 27.73 27.93 27.34 27.48 627,479 -0.13(-0.47%)
Mar 13, 2018 28.00 28.08 27.43 27.61 706,703 -0.27(-0.97%)
Mar 12, 2018 27.81 28.14 27.69 27.88 1,358,934 +0.17(+0.61%)
Mar 09, 2018 27.11 27.93 27.11 27.71 1,404,733 +0.66(+2.44%)
Mar 08, 2018 26.97 27.09 26.57 27.05 992,301 +0.18(+0.67%)
Mar 07, 2018 26.55 27.00 26.55 26.87 1,516,870 +0.07(+0.26%)
Mar 06, 2018 26.49 26.88 26.36 26.80 1,278,859 +0.43(+1.63%)
Mar 05, 2018 25.93 26.55 25.92 26.37 923,779 +0.30(+1.15%)
Mar 02, 2018 25.38 26.12 25.18 26.07 1,381,975 +0.46(+1.80%)
Mar 01, 2018 25.54 25.99 25.20 25.61 1,067,795 +0.11(+0.43%)
Feb 28, 2018 25.74 25.97 25.50 25.50 867,231 -0.09(-0.35%)
Feb 27, 2018 26.37 26.41 25.59 25.59 1,425,295 -0.71(-2.70%)
Feb 26, 2018 25.80 26.44 25.66 26.30 2,072,574 +0.70(+2.73%)
Feb 23, 2018 24.97 25.64 24.97 25.60 1,593,490 +0.69(+2.77%)
Feb 22, 2018 24.86 24.91 24.54 24.91 1,538,248 +0.23(+0.93%)
Feb 21, 2018 25.30 25.50 24.66 24.68 1,387,085 -0.24(-0.96%)
Feb 20, 2018 25.20 25.41 24.88 24.92 1,815,596 -0.50(-1.97%)
Feb 16, 2018 25.42 25.42 25.42 0 -0.49(-1.89%)
Feb 15, 2018 25.37 25.94 24.87 25.91 3,173,337 +1.14(+4.60%)
Feb 14, 2018 24.67 25.02 24.61 24.77 1,689,344 +0.02(+0.08%)
Feb 13, 2018 24.64 24.83 24.24 24.75 1,818,712 +0.08(+0.32%)
Feb 12, 2018 23.35 24.80 23.12 24.67 2,326,426 +1.50(+6.47%)
Feb 09, 2018 23.56 23.98 22.60 23.17 1,932,119 -0.29(-1.24%)
Feb 08, 2018 24.49 24.49 23.45 23.46 1,805,203 -0.97(-3.97%)
Feb 07, 2018 24.01 24.39 23.85 24.43 1,707,911 +0.35(+1.45%)
Feb 06, 2018 23.79 24.16 23.26 24.08 2,021,301 -0.27(-1.11%)
Feb 05, 2018 25.20 25.20 24.14 24.35 1,303,566 -1.12(-4.40%)
Feb 02, 2018 25.73 25.85 25.46 25.47 1,427,928 -0.32(-1.24%)
Feb 01, 2018 25.30 26.00 25.30 25.79 1,906,793 +0.49(+1.94%)
Jan 31, 2018 25.35 25.58 25.19 25.30 1,071,744 +0.06(+0.24%)
Jan 30, 2018 25.05 25.29 25.01 25.24 1,536,452 +0.20(+0.80%)
Jan 29, 2018 25.30 25.46 25.01 25.04 745,546 -0.32(-1.26%)
Jan 26, 2018 25.45 25.57 25.32 25.36 1,153,200 -0.05(-0.20%)
Jan 25, 2018 25.49 25.59 25.32 25.41 1,763,454 +0.02(+0.08%)
Jan 24, 2018 25.60 25.83 25.29 25.39 1,600,572 -0.15(-0.59%)
Jan 23, 2018 25.50 25.67 25.35 25.54 1,449,779 +0.04(+0.16%)
Jan 22, 2018 25.58 25.71 25.40 25.50 1,038,326 -0.08(-0.31%)
Jan 19, 2018 25.71 25.71 25.25 25.58 1,152,375 -0.04(-0.16%)
Jan 18, 2018 25.69 25.98 25.58 25.62 1,240,596 -0.18(-0.70%)
Jan 17, 2018 25.62 25.99 25.52 25.80 6,152,237 +0.32(+1.26%)
Jan 16, 2018 25.50 25.66 25.27 25.48 1,644,541 -0.01(-0.04%)
Jan 12, 2018 25.49 25.49 25.49 0 -0.02(-0.08%)
Jan 11, 2018 25.36 25.43 25.16 25.51 1,597,602 +0.25(+0.99%)
Jan 10, 2018 25.22 25.26 699,360 -0.43(-1.67%)
Jan 09, 2018 26.07 26.17 25.68 25.69 1,136,234 -0.26(-1.00%)
Jan 08, 2018 26.00 26.09 25.77 25.95 1,518,578 -0.05(-0.19%)
Jan 05, 2018 26.03 26.12 25.95 26.00 944,344 +0.03(+0.12%)
Jan 04, 2018 26.08 26.20 25.92 25.97 1,460,150 -0.02(-0.08%)
Jan 03, 2018 25.83 26.02 25.57 25.99 1,360,704 +0.22(+0.85%)
Jan 02, 2018 25.70 25.86 25.67 25.77 1,401,345 +0.08(+0.31%)
Dec 29, 2017 25.69 25.69 25.69 0 -0.31(-1.19%)
Dec 28, 2017 26.06 26.18 25.85 26.00 741,527 +0.02(+0.08%)
Dec 27, 2017 26.16 26.29 25.88 25.98 1,192,713 -0.04(-0.15%)
Dec 26, 2017 26.17 26.26 25.84 26.02 854,086 -0.21(-0.80%)
Dec 22, 2017 26.91 26.91 26.21 26.23 2,432,040 -0.67(-2.49%)
Dec 21, 2017 26.57 27.03 26.45 26.90 2,957,054 +0.40(+1.51%)
Dec 20, 2017 25.93 26.68 25.90 26.50 2,294,768 +0.68(+2.63%)
Dec 19, 2017 25.25 25.94 24.85 25.82 3,041,403 +0.07(+0.27%)
Dec 18, 2017 26.16 26.28 25.71 25.75 2,678,909 -0.07(-0.27%)
Dec 15, 2017 27.04 27.16 25.70 25.82 6,461,789 -1.15(-4.26%)
Dec 14, 2017 28.30 28.38 26.47 26.97 3,659,268 -1.80(-6.26%)
Dec 13, 2017 29.24 29.32 28.74 28.77 1,510,186 -0.36(-1.24%)
Dec 12, 2017 29.26 29.50 29.09 29.13 2,346,237 -0.29(-0.99%)
Dec 11, 2017 29.32 29.57 29.15 29.42 963,181 +0.11(+0.38%)
Dec 08, 2017 29.24 29.40 29.06 29.31 763,996 +0.17(+0.58%)
Dec 07, 2017 28.96 29.27 28.85 29.14 1,201,560 +0.20(+0.69%)
Dec 06, 2017 29.31 29.47 28.92 28.94 1,342,358 -0.40(-1.36%)
Dec 05, 2017 29.75 29.87 29.21 29.34 2,123,469 -0.31(-1.05%)
Dec 04, 2017 29.95 29.95 29.60 29.65 1,129,357 -0.03(-0.10%)
Dec 01, 2017 29.89 29.90 29.30 29.68 1,344,244 -0.29(-0.97%)
Nov 30, 2017 29.47 30.00 29.23 29.97 1,210,306 +0.64(+2.18%)
Nov 29, 2017 29.45 29.47 28.99 29.33 854,410 -0.07(-0.24%)
Nov 28, 2017 28.99 29.43 28.91 29.40 740,278 +0.43(+1.48%)
Nov 27, 2017 29.07 29.07 28.91 28.97 486,667 -0.13(-0.45%)
Nov 24, 2017 29.16 29.21 28.95 29.10 238,876 -0.02(-0.07%)
Nov 22, 2017 28.97 29.32 28.82 29.12 618,350 +0.09(+0.31%)
Nov 21, 2017 29.36 29.56 28.92 29.03 961,502 -0.16(-0.55%)
Nov 20, 2017 28.79 29.54 28.50 29.19 1,447,914 +0.52(+1.81%)
Nov 17, 2017 27.69 28.69 27.69 28.67 920,481 +0.96(+3.46%)
Nov 16, 2017 27.61 27.76 27.44 27.71 728,536 +0.27(+0.98%)
Nov 15, 2017 27.75 27.89 27.42 27.44 752,977 -0.35(-1.26%)
Nov 14, 2017 27.80 28.06 27.70 27.79 742,891 -0.04(-0.14%)
Nov 13, 2017 27.78 28.14 27.71 27.83 654,726 -0.19(-0.68%)
Nov 10, 2017 27.84 28.12 27.64 28.02 644,728 +0.11(+0.39%)
Nov 09, 2017 27.84 28.22 27.46 27.91 902,505 -0.06(-0.21%)
Nov 08, 2017 27.96 28.11 27.81 27.97 744,207 +0.01(+0.04%)
Nov 07, 2017 28.01 28.19 27.88 27.96 911,784 -0.22(-0.78%)
Nov 06, 2017 28.25 28.43 27.96 28.18 621,773 +0.00(+0.00%)
Nov 03, 2017 28.71 28.72 27.68 28.18 1,551,464 -0.64(-2.22%)
Nov 02, 2017 27.00 28.91 26.68 28.82 3,131,398 +0.87(+3.11%)
Nov 01, 2017 28.72 28.83 27.91 27.95 1,928,704 -0.55(-1.93%)
Oct 31, 2017 28.25 28.57 28.11 28.50 1,483,183 +0.28(+0.99%)
Oct 30, 2017 27.93 28.35 27.86 28.22 1,062,613 +0.28(+1.00%)
Oct 27, 2017 28.17 28.23 27.77 27.94 1,155,841 -0.13(-0.46%)
Oct 26, 2017 28.12 28.17 27.64 28.07 1,522,943 +0.03(+0.11%)
Oct 25, 2017 28.05 28.40 27.97 28.04 894,598 -0.08(-0.28%)
Oct 24, 2017 28.01 28.30 27.89 28.12 900,076 +0.12(+0.43%)
Oct 23, 2017 27.85 28.14 27.73 28.00 643,983 +0.13(+0.47%)
Oct 20, 2017 27.90 28.03 27.73 27.87 405,735 +0.14(+0.50%)
Oct 19, 2017 27.62 27.88 27.01 27.73 576,027 -0.04(-0.14%)
Oct 18, 2017 27.93 28.09 27.60 27.77 831,519 -0.02(-0.07%)
Oct 17, 2017 27.49 27.79 27.33 27.79 1,337,955 +0.29(+1.05%)
Oct 16, 2017 27.71 27.83 27.41 27.50 1,431,899 -0.23(-0.83%)
Oct 13, 2017 28.17 28.17 27.71 27.73 996,215 -0.33(-1.18%)
Oct 12, 2017 28.30 28.41 28.05 28.06 676,499 -0.33(-1.16%)
Oct 11, 2017 28.49 28.67 28.27 28.39 687,861 -0.14(-0.49%)
Oct 10, 2017 28.80 28.90 28.50 28.53 596,602 -0.11(-0.38%)
Oct 09, 2017 28.95 29.00 28.52 28.64 641,591 -0.30(-1.04%)
Oct 06, 2017 28.72 29.05 28.63 28.94 760,184 +0.21(+0.73%)
Oct 05, 2017 29.06 29.11 28.72 28.73 597,479 -0.30(-1.03%)
Oct 04, 2017 29.10 29.23 28.96 29.03 876,951 +0.04(+0.14%)
Oct 03, 2017 29.00 29.05 28.79 28.99 704,879 -0.04(-0.14%)
Oct 02, 2017 28.58 29.09 28.58 29.03 1,274,500 +0.54(+1.90%)
Sep 29, 2017 28.38 28.67 28.28 28.49 1,014,595 +0.11(+0.39%)
Sep 28, 2017 28.73 28.79 28.29 28.38 885,309 -0.36(-1.25%)
Sep 27, 2017 28.51 28.91 28.46 28.74 856,425 +0.44(+1.55%)
Sep 26, 2017 28.40 28.53 28.23 28.30 723,609 -0.03(-0.11%)
Sep 25, 2017 28.17 28.69 28.11 28.33 860,394 +0.17(+0.60%)
Sep 22, 2017 28.20 28.48 27.78 28.16 869,446 -0.15(-0.53%)
Sep 21, 2017 27.92 28.36 27.89 28.31 1,100,612 +0.33(+1.18%)
Sep 20, 2017 27.68 28.01 27.62 27.98 1,115,556 +0.26(+0.94%)
Sep 19, 2017 27.79 28.00 27.72 27.72 783,478 -0.02(-0.07%)
Sep 18, 2017 27.36 27.79 27.34 27.74 1,324,864 +0.44(+1.61%)
Sep 15, 2017 27.04 27.53 26.90 27.30 2,878,874 +0.15(+0.55%)
Sep 14, 2017 27.29 27.29 27.05 27.15 1,037,526 -0.20(-0.73%)
Sep 13, 2017 27.57 27.60 27.26 27.35 1,274,910 -0.30(-1.08%)
Sep 12, 2017 27.15 27.67 27.06 27.65 1,261,127 +0.59(+2.18%)
Sep 11, 2017 26.65 27.16 26.62 27.06 1,713,971 +0.64(+2.42%)
Sep 08, 2017 26.33 26.56 26.15 26.42 1,477,752 -0.11(-0.41%)
Sep 07, 2017 26.87 26.97 26.09 26.53 1,480,001 -0.34(-1.27%)
Sep 06, 2017 27.61 27.61 26.86 26.87 864,447 -0.70(-2.54%)
Sep 05, 2017 27.81 27.98 27.26 27.57 1,001,931 -0.40(-1.43%)
Sep 01, 2017 27.88 28.10 27.73 27.97 679,599 +0.11(+0.39%)
Aug 31, 2017 27.29 27.89 27.15 27.86 803,304 +0.57(+2.09%)
Aug 30, 2017 27.00 27.36 27.00 27.29 403,308 +0.27(+1.00%)
Aug 29, 2017 26.77 27.14 26.55 27.02 532,133 +0.06(+0.22%)
Aug 28, 2017 27.07 27.18 26.72 26.96 632,594 -0.02(-0.07%)
Aug 25, 2017 27.10 27.23 26.91 26.98 596,219 -0.07(-0.26%)
Aug 24, 2017 27.00 27.15 26.69 27.05 859,884 +0.12(+0.45%)
Aug 23, 2017 26.80 27.00 26.74 26.93 592,362 -0.07(-0.26%)
Aug 22, 2017 26.70 27.00 26.55 27.00 634,948 +0.36(+1.35%)
Aug 21, 2017 26.60 26.70 26.44 26.64 619,093 -0.02(-0.08%)
Aug 18, 2017 26.91 27.00 26.65 26.66 830,218 -0.38(-1.41%)
Aug 17, 2017 27.33 27.64 27.01 27.04 676,310 -0.47(-1.71%)
Aug 16, 2017 27.30 27.66 27.17 27.51 524,629 +0.21(+0.77%)
Aug 15, 2017 27.47 27.53 27.23 27.30 476,656 -0.12(-0.44%)
Aug 14, 2017 27.03 27.71 26.97 27.42 909,657 +0.52(+1.93%)
Aug 11, 2017 26.91 27.09 26.76 26.90 1,590,837 +0.00(+0.00%)
Aug 10, 2017 27.58 27.68 26.79 26.90 1,402,185 -0.86(-3.10%)
Aug 09, 2017 27.84 27.87 27.49 27.76 1,136,492 -0.29(-1.03%)
Aug 08, 2017 28.35 28.52 28.00 28.05 1,002,959 -0.42(-1.48%)
Aug 07, 2017 28.20 28.84 28.08 28.47 1,171,855 +0.31(+1.10%)
Aug 04, 2017 29.40 29.40 27.83 28.16 1,114,164 -1.35(-4.57%)
Aug 03, 2017 29.88 30.38 28.91 29.51 2,481,675 +1.78(+6.42%)
Aug 02, 2017 28.30 28.41 27.65 27.73 1,149,935 -0.51(-1.81%)
Aug 01, 2017 28.07 28.39 27.97 28.24 821,415 +0.28(+1.00%)
Jul 31, 2017 27.82 28.03 27.55 27.96 820,532 +0.19(+0.68%)
Jul 28, 2017 27.67 27.88 27.52 27.77 421,300 -0.07(-0.25%)
Jul 27, 2017 28.09 28.36 27.38 27.84 1,038,881 -0.25(-0.89%)
Jul 26, 2017 28.47 28.47 27.89 28.09 622,632 -0.30(-1.06%)
Jul 25, 2017 28.34 28.50 28.16 28.39 1,370,750 +0.09(+0.32%)
Jul 24, 2017 28.12 28.38 28.04 28.30 615,854 +0.20(+0.71%)
Jul 21, 2017 28.07 28.30 27.72 28.10 650,395 -0.03(-0.11%)
Jul 20, 2017 28.27 27.77 28.13 705,548 +0.19(+0.68%)
Jul 19, 2017 27.73 28.08 27.68 27.94 598,767 +0.28(+1.01%)
Jul 18, 2017 27.43 27.67 27.16 27.66 1,063,145 +0.09(+0.33%)
Jul 17, 2017 27.57 27.64 27.28 27.57 1,585,133 -0.08(-0.29%)
Jul 14, 2017 28.13 28.25 27.64 27.65 1,122,315 -0.65(-2.30%)
Jul 13, 2017 28.30 28.48 28.12 28.30 570,115 -0.10(-0.35%)
Jul 12, 2017 28.26 28.58 28.06 28.40 793,529 +0.34(+1.21%)
Jul 11, 2017 27.67 28.23 27.64 28.06 1,213,471 +0.45(+1.63%)
Jul 10, 2017 27.80 28.04 27.61 27.61 854,284 -0.24(-0.86%)
Jul 07, 2017 27.46 27.91 27.41 27.85 774,656 +0.39(+1.42%)
Jul 06, 2017 27.72 27.75 27.43 27.46 1,205,467 -0.42(-1.51%)
Jul 05, 2017 28.01 28.27 27.80 27.88 774,352 -0.05(-0.18%)
Jul 03, 2017 28.14 28.28 27.93 27.93 715,444 -0.09(-0.32%)
Jun 30, 2017 28.09 28.29 27.61 28.02 1,388,860 -0.19(-0.67%)
Jun 29, 2017 29.37 29.65 27.84 28.21 3,242,941 -1.29(-4.37%)
Jun 28, 2017 29.08 29.65 28.82 29.50 1,713,169 +0.55(+1.90%)
Jun 27, 2017 28.86 29.26 28.78 28.95 1,664,875 -0.15(-0.52%)
Jun 26, 2017 28.97 29.12 28.66 29.10 1,120,435 +0.18(+0.62%)
Jun 23, 2017 28.95 28.92 2,942,494 +0.75(+2.66%)
Jun 22, 2017 28.37 28.52 28.01 28.17 1,088,748 -0.08(-0.28%)
Jun 21, 2017 28.68 28.68 28.08 28.25 1,064,638 -0.39(-1.36%)
Jun 20, 2017 29.13 29.20 28.58 28.64 632,228 -0.56(-1.92%)
Jun 19, 2017 29.10 29.33 28.98 29.20 1,028,410 +0.23(+0.79%)
Jun 16, 2017 29.03 29.08 28.58 28.97 1,863,352 -0.06(-0.21%)
Jun 15, 2017 28.48 29.13 28.21 29.03 1,025,847 +0.38(+1.33%)
Jun 14, 2017 28.87 28.94 28.46 28.65 889,954 -0.28(-0.97%)
Jun 13, 2017 28.72 29.10 28.18 28.93 876,089 +0.36(+1.26%)
Jun 12, 2017 28.36 28.64 28.04 28.57 964,239 +0.07(+0.25%)
Jun 09, 2017 29.09 29.20 28.13 28.50 1,165,716 -0.61(-2.10%)
Jun 08, 2017 28.53 29.19 28.41 29.11 954,904 +0.47(+1.64%)
Jun 07, 2017 28.78 29.04 28.50 28.64 794,470 -0.10(-0.35%)
Jun 06, 2017 28.69 29.05 28.63 28.74 1,295,743 -0.05(-0.17%)
Jun 05, 2017 28.91 29.02 28.67 28.79 817,436 -0.18(-0.62%)
Jun 02, 2017 28.87 29.25 28.60 28.97 1,612,972 +0.03(+0.10%)
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.