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

Dave & Buster's Entertainment (NQ: PLAY )

53.76 +0.35 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 54.05 54.05 54.05 0 -1.45(-2.61%)
Dec 28, 2017 55.98 55.98 55.11 55.50 369,856 -0.37(-0.67%)
Dec 27, 2017 55.43 56.14 55.05 55.87 605,664 +0.62(+1.12%)
Dec 26, 2017 54.46 55.72 54.39 55.25 613,929 +0.80(+1.48%)
Dec 22, 2017 54.44 55.23 54.22 54.45 1,219,618 +0.03(+0.05%)
Dec 21, 2017 54.46 55.12 53.99 54.42 893,284 +0.09(+0.16%)
Dec 20, 2017 55.05 55.26 54.02 54.33 1,322,445 -0.50(-0.91%)
Dec 19, 2017 53.52 55.01 53.28 54.83 955,802 +1.56(+2.92%)
Dec 18, 2017 53.73 55.01 52.99 53.27 1,351,460 -1.05(-1.93%)
Dec 15, 2017 53.29 54.58 53.12 54.32 1,295,859 +1.28(+2.42%)
Dec 14, 2017 52.99 53.55 52.44 53.04 1,048,899 +0.10(+0.19%)
Dec 13, 2017 53.08 53.55 52.80 52.94 866,308 +0.04(+0.07%)
Dec 12, 2017 54.17 54.19 52.47 52.90 1,370,771 -1.36(-2.51%)
Dec 11, 2017 54.25 54.39 53.29 54.26 1,621,000 +0.21(+0.38%)
Dec 08, 2017 53.94 54.97 52.73 54.06 1,849,105 +0.22(+0.40%)
Dec 07, 2017 51.67 55.20 51.47 53.84 3,073,224 +2.19(+4.25%)
Dec 06, 2017 53.88 55.99 51.54 51.65 6,992,617 -0.17(-0.32%)
Dec 05, 2017 52.82 53.72 51.68 51.81 3,800,646 -1.14(-2.15%)
Dec 04, 2017 52.53 53.73 52.52 52.95 1,562,769 +1.10(+2.12%)
Dec 01, 2017 52.09 52.78 51.73 51.85 1,958,681 -0.10(-0.19%)
Nov 30, 2017 50.87 52.26 50.22 51.95 1,496,820 +1.10(+2.16%)
Nov 29, 2017 49.43 51.13 49.00 50.85 1,352,464 +1.60(+3.24%)
Nov 28, 2017 47.95 49.52 47.67 49.26 1,248,806 +1.52(+3.18%)
Nov 27, 2017 49.81 50.13 47.34 47.74 1,277,740 -2.54(-5.05%)
Nov 24, 2017 50.33 50.64 49.93 50.27 203,430 -0.01(-0.02%)
Nov 22, 2017 50.90 51.20 50.04 50.28 452,980 -0.73(-1.44%)
Nov 21, 2017 50.37 51.02 49.81 51.02 719,760 +1.00(+2.00%)
Nov 20, 2017 49.87 50.09 49.10 50.02 471,909 +0.16(+0.31%)
Nov 17, 2017 49.39 50.06 49.22 49.86 613,571 +0.36(+0.73%)
Nov 16, 2017 49.63 50.15 49.22 49.50 542,635 -0.17(-0.34%)
Nov 15, 2017 50.07 50.11 49.11 49.67 690,437 -0.41(-0.82%)
Nov 14, 2017 49.24 50.20 49.02 50.08 931,143 +1.30(+2.67%)
Nov 13, 2017 47.59 49.22 47.52 48.78 625,381 +0.93(+1.95%)
Nov 10, 2017 48.41 49.89 47.77 47.85 1,022,345 -0.46(-0.95%)
Nov 09, 2017 47.32 48.90 47.21 48.31 853,502 +0.66(+1.38%)
Nov 08, 2017 45.70 48.13 45.70 47.65 1,032,472 +1.75(+3.82%)
Nov 07, 2017 47.72 47.82 45.55 45.90 1,157,478 -1.87(-3.92%)
Nov 06, 2017 45.47 47.91 45.28 47.77 1,111,669 +2.18(+4.79%)
Nov 03, 2017 45.62 46.66 45.19 45.58 1,449,251 +0.12(+0.26%)
Nov 02, 2017 46.07 45.13 45.47 1,668,491 -0.61(-1.32%)
Nov 01, 2017 47.20 47.20 45.84 46.07 1,516,568 -1.15(-2.43%)
Oct 31, 2017 47.42 47.73 47.11 47.22 796,509 -0.22(-0.45%)
Oct 30, 2017 47.52 47.83 47.09 47.43 681,104 -0.18(-0.37%)
Oct 27, 2017 48.04 48.30 47.40 47.61 559,347 -0.34(-0.72%)
Oct 26, 2017 47.01 48.09 46.71 47.95 1,052,898 +1.19(+2.53%)
Oct 25, 2017 47.51 47.80 46.52 46.77 757,801 -0.87(-1.83%)
Oct 24, 2017 47.56 48.21 47.42 47.64 757,582 +0.09(+0.19%)
Oct 23, 2017 48.00 48.93 47.49 47.55 1,028,447 -0.29(-0.61%)
Oct 20, 2017 48.23 48.59 47.58 47.85 1,465,228 -0.18(-0.37%)
Oct 19, 2017 46.98 48.10 46.70 48.02 1,072,636 +0.99(+2.10%)
Oct 18, 2017 47.40 47.75 46.91 47.03 1,024,709 -0.17(-0.35%)
Oct 17, 2017 45.76 48.34 45.59 47.20 1,155,429 +1.10(+2.38%)
Oct 16, 2017 46.60 46.78 45.54 46.10 1,388,417 -0.62(-1.32%)
Oct 13, 2017 45.95 46.92 44.78 46.72 1,797,260 +1.32(+2.91%)
Oct 12, 2017 46.51 46.64 45.32 45.40 1,448,937 -1.07(-2.30%)
Oct 11, 2017 47.31 47.70 46.44 46.46 813,311 -0.72(-1.52%)
Oct 10, 2017 48.00 48.14 47.08 47.18 1,292,107 -0.71(-1.47%)
Oct 09, 2017 48.66 48.96 47.39 47.88 1,087,301 -0.80(-1.65%)
Oct 06, 2017 48.18 49.07 47.92 48.69 1,130,882 +0.48(+1.00%)
Oct 05, 2017 48.10 49.04 47.46 48.21 1,651,471 +0.53(+1.11%)
Oct 04, 2017 50.17 50.31 47.27 47.68 2,768,703 -2.55(-5.07%)
Oct 03, 2017 50.83 51.06 50.14 50.23 1,227,921 -0.69(-1.35%)
Oct 02, 2017 51.42 52.19 50.80 50.91 827,729 -0.50(-0.97%)
Sep 29, 2017 51.75 52.24 51.40 51.41 662,697 -0.24(-0.46%)
Sep 28, 2017 51.92 52.73 51.37 51.65 634,640 -0.35(-0.68%)
Sep 27, 2017 51.46 52.33 51.34 52.00 902,450 +0.66(+1.28%)
Sep 26, 2017 52.05 52.05 51.16 51.34 613,266 -0.63(-1.21%)
Sep 25, 2017 52.12 52.16 51.69 51.97 515,846 -0.21(-0.39%)
Sep 22, 2017 51.96 52.56 51.74 52.18 410,840 +0.40(+0.78%)
Sep 21, 2017 52.05 52.39 51.69 51.77 693,054 -0.14(-0.26%)
Sep 20, 2017 51.13 51.94 50.84 51.91 776,215 +0.69(+1.34%)
Sep 19, 2017 50.64 51.40 50.17 51.23 832,458 +0.41(+0.81%)
Sep 18, 2017 51.84 52.27 50.77 50.81 631,836 -1.03(-1.98%)
Sep 15, 2017 50.78 51.88 50.58 51.84 1,750,972 +1.02(+2.00%)
Sep 14, 2017 50.77 51.47 50.52 50.82 694,533 -0.21(-0.40%)
Sep 13, 2017 50.08 51.98 50.08 51.03 1,290,687 +1.04(+2.08%)
Sep 12, 2017 50.30 49.54 49.99 701,281 +0.00(+0.00%)
Sep 11, 2017 50.22 50.94 49.96 49.99 1,029,500 +0.08(+0.16%)
Sep 08, 2017 49.28 51.22 49.27 49.91 2,265,966 +1.33(+2.74%)
Sep 07, 2017 50.19 50.65 48.14 48.58 3,675,819 -1.78(-3.54%)
Sep 06, 2017 54.16 54.37 50.27 50.36 6,436,380 -6.59(-11.58%)
Sep 05, 2017 56.54 57.97 56.44 56.96 2,264,060 +0.29(+0.52%)
Sep 01, 2017 57.26 57.45 56.36 56.66 722,838 -0.61(-1.06%)
Aug 31, 2017 56.84 57.60 56.10 57.27 925,978 +0.63(+1.11%)
Aug 30, 2017 55.35 57.39 55.30 56.64 1,327,085 +1.06(+1.90%)
Aug 29, 2017 56.55 56.99 55.31 55.58 1,240,318 -1.69(-2.96%)
Aug 28, 2017 58.17 58.77 55.85 57.28 1,262,561 -1.19(-2.03%)
Aug 25, 2017 58.80 59.42 58.36 58.46 580,893 -0.02(-0.03%)
Aug 24, 2017 59.31 59.79 58.32 58.48 576,447 -0.68(-1.14%)
Aug 23, 2017 59.11 59.90 59.05 59.16 352,580 -0.49(-0.82%)
Aug 22, 2017 59.39 60.05 59.39 59.65 486,141 +0.64(+1.08%)
Aug 21, 2017 58.98 59.58 58.59 59.01 625,170 +0.28(+0.48%)
Aug 18, 2017 58.85 59.63 58.40 58.73 483,692 -0.43(-0.73%)
Aug 17, 2017 59.62 59.99 59.11 59.16 602,849 -0.67(-1.11%)
Aug 16, 2017 59.19 60.16 59.19 59.83 299,473 +0.67(+1.13%)
Aug 15, 2017 60.41 60.94 59.09 59.16 431,766 -1.24(-2.06%)
Aug 14, 2017 59.29 61.00 59.29 60.40 659,007 +1.62(+2.75%)
Aug 11, 2017 59.23 59.37 58.58 58.79 470,615 -0.48(-0.81%)
Aug 10, 2017 59.34 59.82 59.07 59.27 310,777 -0.53(-0.88%)
Aug 09, 2017 59.72 60.14 59.47 59.80 286,331 -0.22(-0.36%)
Aug 08, 2017 59.97 60.71 59.64 60.01 591,992 +0.02(+0.03%)
Aug 07, 2017 58.62 60.13 58.50 59.99 605,770 +1.37(+2.34%)
Aug 04, 2017 60.77 60.77 58.18 58.62 1,070,154 -1.91(-3.16%)
Aug 03, 2017 61.57 61.92 60.51 60.53 429,109 -1.14(-1.84%)
Aug 02, 2017 62.16 62.53 61.45 61.67 341,772 -0.49(-0.79%)
Aug 01, 2017 61.23 62.21 60.78 62.16 473,729 +1.31(+2.16%)
Jul 31, 2017 60.06 61.20 59.97 60.85 575,330 +0.88(+1.47%)
Jul 28, 2017 61.23 61.23 59.44 59.96 935,446 -1.64(-2.66%)
Jul 27, 2017 63.46 63.46 60.93 61.60 1,692,411 -1.77(-2.80%)
Jul 26, 2017 63.38 63.79 63.12 63.37 596,293 -0.18(-0.28%)
Jul 25, 2017 64.87 64.89 63.15 63.55 830,611 -1.08(-1.67%)
Jul 24, 2017 65.39 65.54 64.51 64.63 413,818 -0.86(-1.32%)
Jul 21, 2017 66.56 66.56 65.09 65.49 519,700 -0.76(-1.15%)
Jul 20, 2017 66.50 65.15 66.25 304,602 +0.90(+1.38%)
Jul 19, 2017 64.84 65.52 64.49 65.35 272,922 +0.72(+1.12%)
Jul 18, 2017 64.64 65.04 63.92 64.63 364,209 -0.24(-0.36%)
Jul 17, 2017 65.09 65.42 64.66 64.86 420,964 -0.04(-0.06%)
Jul 14, 2017 64.62 65.44 64.52 64.90 345,701 +0.08(+0.12%)
Jul 13, 2017 65.23 65.62 64.27 64.82 304,237 -0.36(-0.56%)
Jul 12, 2017 64.57 65.56 64.57 65.19 417,189 +1.01(+1.57%)
Jul 11, 2017 63.45 64.28 63.20 64.18 533,059 +0.69(+1.08%)
Jul 10, 2017 63.43 64.19 63.02 63.49 517,056 -0.09(-0.14%)
Jul 07, 2017 63.36 64.32 63.36 63.58 639,180 +0.33(+0.53%)
Jul 06, 2017 63.81 63.83 63.00 63.25 623,895 -0.78(-1.22%)
Jul 05, 2017 64.59 64.59 63.52 64.03 460,996 -0.56(-0.86%)
Jul 03, 2017 65.16 65.29 64.51 64.59 240,840 -0.57(-0.87%)
Jun 30, 2017 65.40 65.68 64.74 65.16 524,104 -0.01(-0.02%)
Jun 29, 2017 65.96 66.01 64.67 65.17 489,413 -1.10(-1.66%)
Jun 28, 2017 66.26 66.79 65.56 66.26 549,466 +0.49(+0.74%)
Jun 27, 2017 66.53 66.94 65.65 65.77 504,999 -0.69(-1.03%)
Jun 26, 2017 66.29 66.86 65.90 66.46 374,045 +0.32(+0.49%)
Jun 23, 2017 65.82 66.71 65.54 66.14 1,029,714 +0.33(+0.51%)
Jun 22, 2017 64.36 65.91 64.35 65.80 843,288 +1.07(+1.65%)
Jun 21, 2017 65.60 65.83 64.28 64.73 762,268 -0.76(-1.17%)
Jun 20, 2017 67.87 67.88 65.30 65.50 812,076 -2.12(-3.13%)
Jun 19, 2017 67.51 68.56 67.30 67.61 636,195 +0.66(+0.98%)
Jun 16, 2017 66.06 67.05 65.58 66.96 715,618 +0.48(+0.72%)
Jun 15, 2017 65.39 66.75 64.67 66.48 808,568 +0.09(+0.13%)
Jun 14, 2017 67.88 68.47 65.49 66.39 1,146,393 -1.61(-2.36%)
Jun 13, 2017 67.82 68.72 67.41 68.00 754,157 -0.03(-0.04%)
Jun 12, 2017 67.33 68.35 66.88 68.03 792,540 +0.53(+0.78%)
Jun 09, 2017 70.04 70.04 67.25 67.50 1,311,033 -2.78(-3.96%)
Jun 08, 2017 71.81 71.98 69.47 70.28 1,032,457 -1.13(-1.58%)
Jun 07, 2017 66.62 71.69 66.62 71.41 3,478,497 +2.66(+3.88%)
Jun 06, 2017 67.06 68.99 66.01 68.74 2,477,013 +1.97(+2.95%)
Jun 05, 2017 67.25 67.83 66.73 66.77 1,001,523 -0.47(-0.70%)
Jun 02, 2017 66.74 68.01 66.42 67.24 550,052 +1.07(+1.61%)
Jun 01, 2017 65.13 66.29 64.44 66.17 532,491 +0.83(+1.27%)
May 31, 2017 64.70 65.36 63.65 65.34 558,032 +0.71(+1.09%)
May 30, 2017 64.82 65.53 64.46 64.64 392,130 -0.07(-0.11%)
May 26, 2017 65.12 65.19 64.13 64.71 418,732 -0.49(-0.75%)
May 25, 2017 65.84 66.86 65.18 65.19 410,680 -0.26(-0.40%)
May 24, 2017 63.92 65.76 63.88 65.46 504,405 +1.69(+2.66%)
May 23, 2017 64.93 64.93 63.19 63.76 895,021 -1.14(-1.75%)
May 22, 2017 65.34 66.13 64.51 64.90 531,594 -0.44(-0.67%)
May 19, 2017 65.38 66.45 65.28 65.34 462,661 +0.00(+0.00%)
May 18, 2017 64.31 65.62 64.31 65.34 488,204 +0.89(+1.38%)
May 17, 2017 65.17 65.58 64.29 64.45 870,574 -1.43(-2.17%)
May 16, 2017 65.19 66.01 64.82 65.88 532,151 +0.98(+1.51%)
May 15, 2017 64.76 65.25 64.71 64.90 495,643 +0.22(+0.33%)
May 12, 2017 65.03 65.15 64.64 64.69 433,827 -0.35(-0.54%)
May 11, 2017 64.80 65.19 63.93 65.04 654,821 +0.11(+0.17%)
May 10, 2017 65.21 65.78 64.91 64.93 459,829 -0.40(-0.61%)
May 09, 2017 64.63 65.53 64.47 65.33 371,896 +0.77(+1.20%)
May 08, 2017 65.04 65.04 64.41 64.56 420,772 -0.37(-0.57%)
May 05, 2017 64.23 65.01 64.02 64.93 487,036 +0.76(+1.19%)
May 04, 2017 64.45 64.66 63.54 64.17 566,195 -0.27(-0.43%)
May 03, 2017 64.42 64.59 63.89 64.44 501,211 +0.01(+0.02%)
May 02, 2017 63.08 64.44 63.07 64.43 714,109 +1.48(+2.35%)
May 01, 2017 62.74 63.03 62.34 62.95 334,947 +0.24(+0.39%)
Apr 28, 2017 62.99 62.99 61.99 62.71 465,497 -0.15(-0.23%)
Apr 27, 2017 62.94 63.17 62.50 62.85 322,356 +0.13(+0.20%)
Apr 26, 2017 62.21 63.19 62.10 62.73 446,465 +0.68(+1.09%)
Apr 25, 2017 62.70 63.17 62.01 62.05 528,772 -0.21(-0.33%)
Apr 24, 2017 62.10 62.59 61.66 62.26 467,343 +0.81(+1.32%)
Apr 21, 2017 61.30 61.70 60.79 61.44 410,748 -0.05(-0.08%)
Apr 20, 2017 60.47 61.84 60.31 61.49 773,365 +1.42(+2.36%)
Apr 19, 2017 59.44 60.37 59.29 60.07 765,252 +0.86(+1.46%)
Apr 18, 2017 59.07 59.49 59.01 59.21 352,564 +0.16(+0.27%)
Apr 17, 2017 58.79 59.41 58.78 59.05 706,048 +0.37(+0.63%)
Apr 13, 2017 58.54 59.26 58.54 58.68 450,696 +0.26(+0.45%)
Apr 12, 2017 58.61 58.82 58.02 58.42 584,985 -0.10(-0.17%)
Apr 11, 2017 58.09 58.66 57.93 58.51 454,854 +0.09(+0.15%)
Apr 10, 2017 58.59 59.21 58.42 58.43 439,956 -0.03(-0.05%)
Apr 07, 2017 58.39 58.99 57.93 58.45 594,413 -0.24(-0.42%)
Apr 06, 2017 58.31 58.79 57.91 58.70 649,871 +0.43(+0.74%)
Apr 05, 2017 59.18 59.52 58.26 58.27 763,292 -0.70(-1.18%)
Apr 04, 2017 59.31 59.51 58.64 58.96 537,627 -0.43(-0.73%)
Apr 03, 2017 59.60 59.95 58.53 59.40 715,758 -0.45(-0.75%)
Mar 31, 2017 60.46 60.62 59.03 59.85 1,074,300 -0.77(-1.28%)
Mar 30, 2017 59.46 61.83 59.32 60.62 2,217,659 +1.75(+2.98%)
Mar 29, 2017 59.17 59.99 57.76 58.87 5,115,954 -2.06(-3.38%)
Mar 28, 2017 60.13 61.60 59.37 60.92 3,037,076 +1.39(+2.34%)
Mar 27, 2017 59.33 59.92 59.05 59.53 978,581 -0.17(-0.28%)
Mar 24, 2017 59.07 60.33 58.95 59.70 1,012,124 +0.93(+1.58%)
Mar 23, 2017 58.26 58.96 58.08 58.77 540,996 +0.75(+1.30%)
Mar 22, 2017 57.87 58.16 57.18 58.01 641,378 +0.27(+0.48%)
Mar 21, 2017 59.28 59.47 57.60 57.74 548,704 -0.71(-1.21%)
Mar 20, 2017 58.89 59.33 58.31 58.45 404,239 -0.26(-0.45%)
Mar 17, 2017 59.00 59.03 58.05 58.71 898,681 -0.24(-0.40%)
Mar 16, 2017 59.13 59.95 58.83 58.94 643,902 +0.10(+0.17%)
Mar 15, 2017 57.86 59.23 57.73 58.85 872,733 +1.23(+2.14%)
Mar 14, 2017 57.16 57.78 56.64 57.61 438,332 +0.27(+0.48%)
Mar 13, 2017 58.86 59.27 57.28 57.34 860,775 -1.07(-1.83%)
Mar 10, 2017 58.03 59.27 57.55 58.41 1,365,042 +1.04(+1.81%)
Mar 09, 2017 55.22 57.51 55.11 57.37 1,378,674 +1.92(+3.46%)
Mar 08, 2017 55.44 56.08 55.38 55.45 416,685 -0.04(-0.07%)
Mar 07, 2017 55.74 56.17 55.44 55.49 404,897 -0.24(-0.44%)
Mar 06, 2017 55.69 56.19 55.37 55.73 778,419 -0.22(-0.39%)
Mar 03, 2017 56.14 56.72 55.53 55.95 580,670 -0.18(-0.31%)
Mar 02, 2017 56.46 56.65 55.75 56.12 527,670 -0.44(-0.78%)
Mar 01, 2017 56.53 57.06 56.07 56.56 643,331 +0.54(+0.96%)
Feb 28, 2017 55.63 56.30 55.53 56.03 743,021 +0.13(+0.23%)
Feb 27, 2017 55.18 56.07 55.13 55.90 675,153 +0.59(+1.06%)
Feb 24, 2017 54.21 55.36 54.12 55.31 415,409 +0.78(+1.44%)
Feb 23, 2017 55.64 55.70 54.17 54.53 836,238 -1.20(-2.14%)
Feb 22, 2017 56.40 56.40 54.95 55.72 620,074 -1.34(-2.35%)
Feb 21, 2017 57.37 58.04 56.94 57.06 509,932 +0.06(+0.10%)
Feb 17, 2017 57.01 57.01 57.01 0 +0.21(+0.36%)
Feb 16, 2017 56.80 58.42 55.72 56.80 716,257 +0.18(+0.31%)
Feb 15, 2017 55.68 56.85 55.68 56.62 426,611 +0.52(+0.93%)
Feb 14, 2017 55.97 56.49 55.45 56.10 373,516 +0.24(+0.42%)
Feb 13, 2017 56.46 56.79 55.60 55.87 383,402 -0.21(-0.37%)
Feb 10, 2017 56.02 57.05 55.54 56.07 654,875 +0.44(+0.79%)
Feb 09, 2017 54.03 56.11 53.97 55.63 1,018,851 +1.88(+3.50%)
Feb 08, 2017 52.20 54.27 52.10 53.75 681,022 +1.66(+3.18%)
Feb 07, 2017 52.46 53.03 52.03 52.10 379,976 -0.13(-0.24%)
Feb 06, 2017 52.20 53.60 52.02 52.22 431,343 -0.34(-0.65%)
Feb 03, 2017 52.36 53.23 51.80 52.57 642,476 +0.40(+0.77%)
Feb 02, 2017 52.11 53.05 51.24 52.17 900,862 -0.19(-0.36%)
Feb 01, 2017 53.73 54.00 52.17 52.35 702,456 -1.00(-1.87%)
Jan 31, 2017 53.65 54.08 52.56 53.35 592,632 -0.59(-1.09%)
Jan 30, 2017 53.25 54.00 52.71 53.94 478,500 +0.25(+0.47%)
Jan 27, 2017 53.24 53.76 52.48 53.68 509,448 +0.64(+1.20%)
Jan 26, 2017 53.98 54.73 53.04 53.05 503,443 -0.89(-1.65%)
Jan 25, 2017 52.99 54.10 52.99 53.94 615,361 +0.94(+1.77%)
Jan 24, 2017 53.58 54.17 52.90 53.00 410,766 -0.51(-0.95%)
Jan 23, 2017 53.59 53.93 52.97 53.51 376,180 -0.08(-0.15%)
Jan 20, 2017 53.42 53.79 53.24 53.59 374,219 +0.23(+0.42%)
Jan 19, 2017 53.61 53.98 53.31 53.36 373,040 -0.32(-0.60%)
Jan 18, 2017 53.65 53.87 53.03 53.68 453,018 +0.30(+0.57%)
Jan 17, 2017 53.47 54.21 53.09 53.38 518,203 -0.52(-0.96%)
Jan 13, 2017 53.90 53.90 53.90 0 -0.47(-0.86%)
Jan 12, 2017 54.45 54.73 53.87 54.37 333,287 -0.08(-0.14%)
Jan 11, 2017 54.34 54.76 53.73 54.45 829,924 +0.07(+0.13%)
Jan 10, 2017 54.41 55.15 54.08 54.38 881,270 +0.06(+0.11%)
Jan 09, 2017 55.30 55.30 54.27 54.32 819,489 -0.74(-1.35%)
Jan 06, 2017 55.96 56.08 54.67 55.07 528,958 -0.84(-1.51%)
Jan 05, 2017 56.07 56.18 54.60 55.91 486,805 -0.24(-0.42%)
Jan 04, 2017 55.60 57.06 54.92 56.14 721,145 +1.44(+2.63%)
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.