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 (%)
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%)
Jun 01, 2017 28.25 29.00 28.08 28.94 1,575,179 +0.90(+3.21%)
May 31, 2017 27.82 28.25 27.69 28.04 1,347,557 +0.31(+1.12%)
May 30, 2017 27.68 28.00 27.45 27.73 1,165,165 +0.00(+0.00%)
May 26, 2017 27.72 28.01 27.26 27.73 924,873 -0.28(-1.00%)
May 25, 2017 27.71 28.16 27.63 28.01 1,383,606 +0.36(+1.30%)
May 24, 2017 27.41 27.66 27.26 27.65 1,025,131 +0.26(+0.95%)
May 23, 2017 27.52 27.61 27.27 27.39 1,174,380 -0.05(-0.18%)
May 22, 2017 26.98 27.51 26.98 27.44 878,916 +0.47(+1.74%)
May 19, 2017 27.10 27.40 26.94 26.97 925,749 -0.04(-0.15%)
May 18, 2017 27.02 27.40 26.66 27.01 1,387,062 -0.32(-1.17%)
May 17, 2017 27.97 27.99 27.32 27.33 1,019,725 -0.98(-3.46%)
May 16, 2017 28.09 28.36 27.97 28.31 1,306,912 +0.31(+1.11%)
May 15, 2017 28.13 28.29 27.88 28.00 1,611,353 -0.02(-0.07%)
May 12, 2017 28.03 28.03 27.63 28.02 1,311,762 -0.06(-0.21%)
May 11, 2017 28.12 28.42 27.96 28.08 1,489,513 -0.11(-0.39%)
May 10, 2017 28.03 28.30 27.72 28.19 1,440,388 +0.15(+0.53%)
May 09, 2017 27.67 28.21 27.61 28.04 1,985,861 +0.31(+1.12%)
May 08, 2017 27.63 27.91 27.46 27.73 1,790,660 +0.07(+0.25%)
May 05, 2017 27.00 27.68 26.84 27.66 2,690,248 +0.60(+2.22%)
May 04, 2017 27.00 28.75 26.58 27.06 5,307,616 +1.76(+6.96%)
May 03, 2017 25.40 25.53 25.10 25.30 3,111,697 -0.20(-0.78%)
May 02, 2017 25.67 26.00 25.38 25.50 2,510,021 -0.28(-1.09%)
May 01, 2017 26.00 26.00 25.70 25.78 1,885,839 -0.21(-0.81%)
Apr 28, 2017 25.89 26.01 25.53 25.99 1,830,797 +0.10(+0.39%)
Apr 27, 2017 25.95 26.07 25.87 25.89 1,255,494 -0.02(-0.08%)
Apr 26, 2017 25.95 26.01 25.79 25.91 932,203 -0.01(-0.04%)
Apr 25, 2017 25.90 26.10 25.88 25.92 1,267,019 +0.09(+0.35%)
Apr 24, 2017 25.93 26.01 25.51 25.83 2,143,310 +0.32(+1.25%)
Apr 21, 2017 25.56 25.64 25.10 25.51 3,480,390 -0.03(-0.12%)
Apr 20, 2017 25.96 26.00 25.52 25.54 3,600,319 -0.52(-2.00%)
Apr 19, 2017 26.15 26.24 25.97 26.06 1,949,631 -0.01(-0.04%)
Apr 18, 2017 26.20 26.29 25.91 26.07 1,560,069 -0.13(-0.50%)
Apr 17, 2017 26.04 26.43 26.04 26.20 1,421,017 +0.23(+0.89%)
Apr 13, 2017 26.36 26.55 25.97 25.97 1,171,970 -0.42(-1.59%)
Apr 12, 2017 26.60 27.21 26.14 26.39 2,139,628 -0.25(-0.94%)
Apr 11, 2017 26.60 26.72 26.39 26.64 1,130,834 +0.01(+0.04%)
Apr 10, 2017 26.64 26.88 26.46 26.63 1,235,488 +0.22(+0.83%)
Apr 07, 2017 26.13 26.51 26.13 26.41 925,882 +0.13(+0.49%)
Apr 06, 2017 25.78 26.35 25.60 26.28 1,090,320 +0.49(+1.90%)
Apr 05, 2017 26.16 26.23 25.77 25.79 2,429,908 -0.23(-0.88%)
Apr 04, 2017 25.80 26.09 25.61 26.02 3,108,066 +0.19(+0.74%)
Apr 03, 2017 26.51 26.51 25.77 25.83 1,743,546 -0.62(-2.34%)
Mar 31, 2017 26.22 26.54 26.20 26.45 1,938,002 +0.04(+0.15%)
Mar 30, 2017 26.46 26.59 26.19 26.41 1,395,057 -0.01(-0.04%)
Mar 29, 2017 26.62 26.73 26.35 26.42 1,329,326 -0.28(-1.05%)
Mar 28, 2017 26.47 26.88 26.24 26.70 1,572,388 +0.10(+0.38%)
Mar 27, 2017 26.25 26.75 26.02 26.60 1,620,372 -0.02(-0.08%)
Mar 24, 2017 26.81 26.95 26.42 26.62 2,768,852 -0.05(-0.19%)
Mar 23, 2017 25.64 26.71 25.42 26.67 4,170,167 +1.00(+3.90%)
Mar 22, 2017 25.63 26.08 25.46 25.67 2,872,389 -0.24(-0.93%)
Mar 21, 2017 26.15 26.31 25.80 25.91 3,535,599 -0.20(-0.77%)
Mar 20, 2017 26.06 26.17 25.74 26.11 1,916,042 +0.12(+0.46%)
Mar 17, 2017 26.06 26.12 25.83 25.99 2,441,851 -0.04(-0.15%)
Mar 16, 2017 26.27 26.40 26.01 26.03 1,601,684 -0.14(-0.53%)
Mar 15, 2017 26.27 26.37 26.00 26.17 2,395,901 +0.06(+0.23%)
Mar 14, 2017 26.01 26.23 25.76 26.11 2,785,654 +1.13(+4.52%)
Mar 13, 2017 25.31 25.46 24.78 24.98 4,013,927 -0.40(-1.58%)
Mar 10, 2017 25.21 25.82 25.21 25.38 1,875,524 +0.31(+1.24%)
Mar 09, 2017 25.00 25.21 24.81 25.07 1,421,603 +0.11(+0.44%)
Mar 08, 2017 25.01 25.14 24.89 24.96 1,946,207 -0.03(-0.12%)
Mar 07, 2017 25.11 25.25 24.96 24.99 1,251,074 -0.12(-0.48%)
Mar 06, 2017 24.86 25.23 24.75 25.11 1,419,674 +0.01(+0.04%)
Mar 03, 2017 25.38 25.84 24.96 25.10 2,225,562 -0.26(-1.03%)
Mar 02, 2017 25.91 26.00 25.33 25.36 1,520,704 -0.59(-2.27%)
Mar 01, 2017 26.10 26.32 25.67 25.95 2,040,377 +0.15(+0.58%)
Feb 28, 2017 25.92 26.08 25.64 25.80 3,746,661 -0.26(-1.00%)
Feb 27, 2017 25.75 26.14 25.54 26.06 2,669,451 +0.31(+1.20%)
Feb 24, 2017 26.07 26.29 25.40 25.75 4,052,535 -0.51(-1.94%)
Feb 23, 2017 26.77 26.79 26.00 26.26 13,170,726 -4.44(-14.46%)
Feb 22, 2017 29.83 30.79 29.73 30.70 5,243,561 +0.75(+2.50%)
Feb 21, 2017 30.19 30.69 29.86 29.95 3,012,280 -0.25(-0.83%)
Feb 17, 2017 30.20 30.20 30.20 0 +0.34(+1.14%)
Feb 16, 2017 30.01 30.20 29.65 29.86 1,672,534 -0.25(-0.83%)
Feb 15, 2017 29.74 30.18 29.54 30.11 1,637,016 +0.24(+0.80%)
Feb 14, 2017 29.64 29.96 29.36 29.87 800,502 +0.34(+1.15%)
Feb 13, 2017 29.29 29.66 29.04 29.53 837,517 +0.43(+1.48%)
Feb 10, 2017 28.78 29.16 28.47 29.10 2,102,221 +0.34(+1.18%)
Feb 09, 2017 28.56 28.99 28.56 28.76 1,419,516 +0.29(+1.02%)
Feb 08, 2017 28.51 28.84 28.30 28.47 863,344 -0.13(-0.45%)
Feb 07, 2017 28.72 28.86 28.41 28.60 592,530 -0.01(-0.03%)
Feb 06, 2017 28.67 28.75 28.52 28.61 580,110 -0.18(-0.63%)
Feb 03, 2017 28.97 28.97 28.74 28.79 771,202 +0.03(+0.10%)
Feb 02, 2017 28.92 29.12 28.51 28.76 1,010,795 -0.43(-1.47%)
Feb 01, 2017 28.77 29.22 28.23 29.19 2,510,925 +0.61(+2.13%)
Jan 31, 2017 28.55 28.85 26.10 28.58 4,566,016 -0.14(-0.49%)
Jan 30, 2017 29.33 29.33 28.42 28.72 1,192,106 -0.81(-2.74%)
Jan 27, 2017 29.35 29.58 28.80 29.53 1,391,351 +0.17(+0.58%)
Jan 26, 2017 29.84 29.90 29.27 29.36 779,240 -0.36(-1.21%)
Jan 25, 2017 29.45 29.80 29.45 29.72 1,440,965 +0.47(+1.61%)
Jan 24, 2017 29.15 29.62 29.00 29.25 1,778,567 +0.07(+0.24%)
Jan 23, 2017 29.18 29.39 28.99 29.18 1,222,677 -0.15(-0.51%)
Jan 20, 2017 29.34 29.68 29.19 29.33 958,132 +0.06(+0.20%)
Jan 19, 2017 29.17 29.63 28.96 29.27 1,045,918 +0.01(+0.03%)
Jan 18, 2017 29.40 29.69 29.22 29.26 876,808 -0.01(-0.03%)
Jan 17, 2017 29.62 30.14 29.07 29.27 1,250,992 -0.44(-1.48%)
Jan 13, 2017 29.71 29.71 29.71 0 +0.52(+1.78%)
Jan 12, 2017 29.91 30.06 29.15 29.19 2,713,674 -0.91(-3.02%)
Jan 11, 2017 29.97 30.14 29.75 30.10 1,190,193 -0.06(-0.20%)
Jan 10, 2017 30.31 30.44 29.95 30.16 919,089 -0.22(-0.72%)
Jan 09, 2017 30.54 30.62 30.10 30.38 1,270,538 -0.29(-0.95%)
Jan 06, 2017 30.82 31.05 30.50 30.67 1,028,629 -0.28(-0.90%)
Jan 05, 2017 31.26 31.52 30.81 30.95 1,619,813 -0.34(-1.09%)
Jan 04, 2017 30.21 31.34 29.86 31.29 2,346,228 +1.18(+3.92%)
Jan 03, 2017 30.30 31.05 29.93 30.11 2,015,630 -0.02(-0.07%)
Dec 30, 2016 30.13 30.13 30.13 0 +0.02(+0.07%)
Dec 29, 2016 29.96 30.23 29.88 30.11 710,955 +0.19(+0.64%)
Dec 28, 2016 30.91 30.95 29.86 29.92 1,367,757 -0.94(-3.05%)
Dec 27, 2016 30.64 31.07 30.50 30.86 646,391 +0.30(+0.98%)
Dec 23, 2016 30.56 30.56 30.56 0 -0.40(-1.29%)
Dec 22, 2016 31.34 31.34 30.66 30.96 1,363,238 -0.33(-1.05%)
Dec 21, 2016 31.34 31.50 30.74 31.29 1,731,820 -0.05(-0.16%)
Dec 20, 2016 31.33 31.46 30.99 31.34 1,323,758 +0.18(+0.58%)
Dec 19, 2016 31.10 31.32 30.84 31.16 1,180,241 +0.28(+0.91%)
Dec 16, 2016 30.61 31.14 30.58 30.88 4,879,935 +0.10(+0.32%)
Dec 15, 2016 30.43 31.00 30.36 30.78 2,220,434 +0.37(+1.22%)
Dec 14, 2016 30.15 30.57 29.94 30.41 1,941,261 +0.25(+0.83%)
Dec 13, 2016 30.53 30.99 29.90 30.16 4,084,628 +0.66(+2.24%)
Dec 12, 2016 29.32 29.81 29.03 29.50 1,386,314 -0.25(-0.84%)
Dec 09, 2016 30.35 30.40 29.30 29.75 1,962,500 -0.63(-2.07%)
Dec 08, 2016 30.00 30.39 29.73 30.38 1,408,934 +0.39(+1.30%)
Dec 07, 2016 29.17 30.22 29.05 29.99 3,015,263 +1.11(+3.84%)
Dec 06, 2016 28.66 28.88 28.28 28.88 1,063,140 +0.20(+0.70%)
Dec 05, 2016 28.29 28.75 28.24 28.68 893,399 +0.62(+2.21%)
Dec 02, 2016 27.78 28.22 27.56 28.06 1,554,981 +0.15(+0.54%)
Dec 01, 2016 28.78 29.14 27.71 27.91 1,946,874 -0.78(-2.72%)
Nov 30, 2016 29.47 29.65 28.39 28.69 2,155,105 -0.61(-2.08%)
Nov 29, 2016 29.14 29.49 29.04 29.30 696,526 +0.16(+0.55%)
Nov 28, 2016 29.46 29.46 28.99 29.14 655,660 -0.33(-1.12%)
Nov 25, 2016 29.53 29.56 29.29 29.47 375,147 +0.10(+0.34%)
Nov 23, 2016 29.37 29.37 29.37 0 +0.33(+1.14%)
Nov 22, 2016 29.02 29.11 28.65 29.04 1,008,464 +0.05(+0.17%)
Nov 21, 2016 29.37 29.44 28.91 28.99 866,023 -0.18(-0.62%)
Nov 18, 2016 29.35 29.50 29.12 29.17 1,598,891 -0.12(-0.41%)
Nov 17, 2016 28.77 29.34 28.54 29.29 1,629,338 +0.41(+1.42%)
Nov 16, 2016 28.86 29.38 28.61 28.88 1,246,089 -0.17(-0.59%)
Nov 15, 2016 28.73 29.14 28.57 29.05 985,620 +0.18(+0.62%)
Nov 14, 2016 29.00 29.48 28.82 28.87 1,490,680 -0.15(-0.52%)
Nov 11, 2016 28.08 29.08 27.95 29.02 2,059,111 +0.84(+2.98%)
Nov 10, 2016 27.94 28.60 27.68 28.18 1,646,759 +0.45(+1.62%)
Nov 09, 2016 26.66 27.78 26.49 27.73 1,688,414 +0.72(+2.67%)
Nov 08, 2016 26.58 27.15 26.25 27.01 1,184,621 +0.43(+1.62%)
Nov 07, 2016 26.61 26.68 26.31 26.58 1,061,211 +0.56(+2.15%)
Nov 04, 2016 26.20 26.56 25.78 26.02 1,942,764 -0.19(-0.72%)
Nov 03, 2016 26.50 26.65 26.16 26.21 1,572,457 -0.39(-1.47%)
Nov 02, 2016 27.10 27.46 26.36 26.60 1,736,002 -0.66(-2.42%)
Nov 01, 2016 27.71 27.89 27.09 27.26 1,430,825 -0.52(-1.87%)
Oct 31, 2016 27.01 27.86 27.00 27.78 2,187,063 +0.71(+2.62%)
Oct 28, 2016 27.01 27.63 26.98 27.07 1,714,377 -0.05(-0.18%)
Oct 27, 2016 27.25 27.92 26.93 27.12 5,161,693 -2.41(-8.16%)
Oct 26, 2016 29.40 30.13 29.33 29.53 2,427,040 -0.03(-0.10%)
Oct 25, 2016 29.59 30.05 29.40 29.56 1,796,147 -0.16(-0.54%)
Oct 24, 2016 29.33 29.81 29.21 29.72 1,269,559 +0.51(+1.75%)
Oct 21, 2016 29.20 29.29 28.75 29.21 1,254,395 -0.03(-0.10%)
Oct 20, 2016 29.10 29.31 28.80 29.24 808,062 +0.12(+0.41%)
Oct 19, 2016 28.91 29.23 28.53 29.12 777,164 +0.22(+0.76%)
Oct 18, 2016 28.85 28.99 28.66 28.90 697,994 +0.31(+1.08%)
Oct 17, 2016 28.47 28.69 28.32 28.59 740,389 -0.03(-0.10%)
Oct 14, 2016 28.68 29.01 28.43 28.62 1,366,178 +0.05(+0.18%)
Oct 13, 2016 28.75 28.84 27.89 28.57 2,048,018 -0.52(-1.79%)
Oct 12, 2016 28.82 29.21 28.02 29.09 1,668,034 +0.38(+1.32%)
Oct 11, 2016 29.45 29.46 28.48 28.71 1,174,771 -0.90(-3.04%)
Oct 10, 2016 29.61 30.06 29.53 29.61 1,268,201 -0.04(-0.13%)
Oct 07, 2016 28.32 29.70 28.00 29.65 3,397,544 +1.88(+6.77%)
Oct 06, 2016 27.86 27.96 27.70 27.77 1,324,460 -0.04(-0.14%)
Oct 05, 2016 28.01 28.25 27.69 27.81 2,081,994 -0.03(-0.11%)
Oct 04, 2016 28.09 28.15 27.67 27.84 1,195,555 -0.06(-0.22%)
Oct 03, 2016 28.03 28.23 27.79 27.90 1,285,488 -0.43(-1.52%)
Sep 30, 2016 28.52 28.67 28.22 28.33 1,373,021 -0.04(-0.14%)
Sep 29, 2016 28.19 28.92 27.86 28.37 2,143,557 +0.05(+0.18%)
Sep 28, 2016 28.43 28.55 27.77 28.32 1,872,121 -0.09(-0.32%)
Sep 27, 2016 28.38 28.54 28.02 28.41 1,291,513 +0.08(+0.28%)
Sep 26, 2016 28.56 28.56 28.22 28.33 818,377 -0.28(-0.98%)
Sep 23, 2016 29.13 29.22 28.58 28.61 1,564,797 -0.71(-2.42%)
Sep 22, 2016 28.98 29.54 28.63 29.32 2,273,285 +0.42(+1.45%)
Sep 21, 2016 28.64 28.96 28.39 28.90 1,838,678 +0.41(+1.44%)
Sep 20, 2016 28.62 28.70 28.11 28.49 1,433,310 +0.25(+0.89%)
Sep 19, 2016 28.29 29.10 28.22 28.24 2,304,644 -0.05(-0.18%)
Sep 16, 2016 28.28 28.37 27.83 28.29 3,731,459 -0.05(-0.18%)
Sep 15, 2016 27.47 28.34 27.43 28.34 1,860,365 +0.87(+3.17%)
Sep 14, 2016 27.42 27.64 27.21 27.47 1,060,511 +0.12(+0.44%)
Sep 13, 2016 26.94 27.45 26.94 27.35 1,807,652 +0.29(+1.07%)
Sep 12, 2016 26.48 27.09 26.34 27.06 1,525,961 +0.33(+1.23%)
Sep 09, 2016 28.04 28.14 26.45 26.73 2,756,884 -1.42(-5.04%)
Sep 08, 2016 28.30 28.32 27.98 28.15 1,778,222 -0.08(-0.28%)
Sep 07, 2016 28.27 28.90 27.94 28.23 2,192,433 +0.01(+0.04%)
Sep 06, 2016 28.50 28.87 27.89 28.22 2,807,186 -0.23(-0.81%)
Sep 02, 2016 28.46 28.45 28.45 28.45 960,100 +0.19(+0.67%)
Sep 01, 2016 28.19 28.49 27.91 28.26 1,534,172 +0.19(+0.68%)
Aug 31, 2016 28.01 28.19 27.82 28.07 1,474,120 +0.01(+0.04%)
Aug 30, 2016 28.00 28.17 27.87 28.06 1,084,521 +0.11(+0.39%)
Aug 29, 2016 27.25 28.00 27.15 27.95 1,561,183 +0.81(+2.98%)
Aug 26, 2016 26.98 27.39 26.83 27.14 1,244,893 +0.28(+1.04%)
Aug 25, 2016 26.67 27.05 26.58 26.86 1,087,945 +0.20(+0.75%)
Aug 24, 2016 27.08 27.20 26.40 26.66 1,953,716 -0.33(-1.22%)
Aug 23, 2016 27.00 27.29 26.91 26.99 1,300,908 +0.18(+0.67%)
Aug 22, 2016 27.06 27.16 26.74 26.81 1,022,279 -0.25(-0.92%)
Aug 19, 2016 27.15 27.17 26.97 27.06 1,051,155 -0.13(-0.48%)
Aug 18, 2016 27.18 27.51 27.00 27.19 953,724 +0.04(+0.15%)
Aug 17, 2016 27.86 27.86 27.12 27.15 1,289,087 -0.63(-2.27%)
Aug 16, 2016 28.28 28.37 27.77 27.78 1,061,800 -0.52(-1.84%)
Aug 15, 2016 27.77 28.31 27.70 28.30 2,159,042 +0.66(+2.39%)
Aug 12, 2016 27.46 27.70 27.24 27.64 1,133,782 +0.18(+0.66%)
Aug 11, 2016 27.40 27.62 27.15 27.46 974,337 +0.10(+0.37%)
Aug 10, 2016 27.26 27.37 26.97 27.36 672,847 +0.10(+0.37%)
Aug 09, 2016 27.22 27.63 27.07 27.26 1,004,732 +0.06(+0.22%)
Aug 08, 2016 27.30 27.45 27.00 27.20 1,296,928 +0.01(+0.04%)
Aug 05, 2016 27.16 27.36 26.95 27.19 1,358,972 +0.26(+0.97%)
Aug 04, 2016 26.89 27.15 26.66 26.93 1,199,708 -0.04(-0.15%)
Aug 03, 2016 26.78 27.05 26.75 26.97 1,675,971 +0.10(+0.37%)
Aug 02, 2016 27.33 27.45 26.66 26.87 1,553,910 -0.61(-2.22%)
Aug 01, 2016 27.27 27.72 27.25 27.48 2,839,252 +0.24(+0.88%)
Jul 29, 2016 27.15 27.30 26.45 27.24 2,582,403 +0.26(+0.96%)
Jul 28, 2016 27.82 28.94 26.84 26.98 7,815,860 +2.63(+10.80%)
Jul 27, 2016 24.90 25.09 24.21 24.35 3,202,727 -0.60(-2.40%)
Jul 26, 2016 24.86 25.13 24.66 24.95 2,513,095 +0.16(+0.65%)
Jul 25, 2016 24.93 24.96 24.71 24.79 1,137,709 -0.09(-0.36%)
Jul 22, 2016 24.98 25.14 24.73 24.88 1,603,010 -0.06(-0.24%)
Jul 21, 2016 25.23 25.44 24.73 24.94 3,088,222 -0.28(-1.11%)
Jul 20, 2016 25.11 25.30 24.97 25.22 1,146,219 +0.12(+0.48%)
Jul 19, 2016 24.84 25.21 24.84 25.10 1,218,304 +0.13(+0.52%)
Jul 18, 2016 25.27 25.27 24.79 24.97 1,925,149 +0.06(+0.24%)
Jul 15, 2016 24.75 25.03 24.60 24.91 1,579,470 +0.27(+1.10%)
Jul 14, 2016 24.65 24.76 24.33 24.64 937,216 +0.22(+0.90%)
Jul 13, 2016 24.68 25.00 24.36 24.42 1,671,365 -0.14(-0.57%)
Jul 12, 2016 24.40 24.77 24.19 24.56 1,875,394 +0.41(+1.70%)
Jul 11, 2016 24.29 24.63 24.00 24.15 1,897,129 -0.06(-0.25%)
Jul 08, 2016 23.58 24.23 23.42 24.21 2,527,293 +0.79(+3.37%)
Jul 07, 2016 22.96 23.50 22.96 23.42 2,548,017 +0.89(+3.95%)
Jul 05, 2016 21.33 22.54 21.24 22.53 5,614,389 +1.26(+5.92%)
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.