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 31, 2019 39.97 40.87 39.87 40.01 592,713 +0.01(+0.02%)
Dec 30, 2019 40.53 40.68 39.89 40.00 493,753 -0.49(-1.21%)
Dec 27, 2019 41.13 41.51 40.39 40.49 416,123 -0.60(-1.45%)
Dec 26, 2019 40.16 41.24 40.01 41.09 478,720 +1.02(+2.54%)
Dec 24, 2019 40.81 41.16 39.90 40.07 387,612 -0.89(-2.16%)
Dec 23, 2019 39.03 41.10 39.03 40.96 973,625 +2.20(+5.68%)
Dec 20, 2019 39.11 39.54 38.64 38.76 2,185,227 -0.21(-0.54%)
Dec 19, 2019 39.03 39.16 38.82 38.97 1,045,816 -0.08(-0.22%)
Dec 18, 2019 39.05 39.28 37.88 39.05 1,285,950 +0.20(+0.53%)
Dec 17, 2019 39.16 39.27 38.46 38.85 996,534 -0.26(-0.66%)
Dec 16, 2019 39.20 39.58 38.14 39.11 1,167,991 -0.15(-0.38%)
Dec 13, 2019 40.84 40.84 38.89 39.26 1,126,295 -1.91(-4.65%)
Dec 12, 2019 38.51 41.33 38.10 41.17 1,672,119 +2.74(+7.13%)
Dec 11, 2019 40.82 41.48 37.05 38.43 3,131,448 -1.40(-3.53%)
Dec 10, 2019 40.08 40.42 39.29 39.83 1,720,581 -0.25(-0.62%)
Dec 09, 2019 40.15 40.24 39.42 40.08 839,992 -0.02(-0.06%)
Dec 06, 2019 39.90 40.30 39.78 40.11 510,090 +0.62(+1.58%)
Dec 05, 2019 39.39 39.85 39.34 39.49 435,520 +0.15(+0.38%)
Dec 04, 2019 40.13 40.13 38.86 39.34 685,471 -0.93(-2.30%)
Dec 03, 2019 39.92 40.29 39.36 40.26 667,680 +0.21(+0.52%)
Dec 02, 2019 39.98 40.53 39.85 40.05 741,317 +0.03(+0.07%)
Nov 29, 2019 39.11 40.39 38.96 40.02 341,131 +0.86(+2.20%)
Nov 27, 2019 39.10 39.33 38.20 39.16 331,192 +0.20(+0.52%)
Nov 26, 2019 39.70 39.95 38.83 38.96 381,454 -0.46(-1.16%)
Nov 25, 2019 39.88 40.17 39.31 39.42 561,631 -0.25(-0.63%)
Nov 22, 2019 39.58 39.94 39.38 39.66 349,463 +0.25(+0.63%)
Nov 21, 2019 38.88 39.63 38.68 39.42 542,820 +0.75(+1.93%)
Nov 20, 2019 38.45 38.96 38.09 38.67 540,822 +0.14(+0.36%)
Nov 19, 2019 38.93 39.18 38.34 38.53 435,887 -0.30(-0.77%)
Nov 18, 2019 38.99 39.26 38.68 38.83 342,312 -0.11(-0.29%)
Nov 15, 2019 38.74 39.66 38.10 38.94 893,687 +0.57(+1.49%)
Nov 14, 2019 39.28 39.28 38.34 38.37 438,647 -0.84(-2.15%)
Nov 13, 2019 39.02 39.32 38.52 39.21 480,270 +0.04(+0.11%)
Nov 12, 2019 39.67 39.84 38.70 39.17 527,878 -0.48(-1.21%)
Nov 11, 2019 41.06 41.14 39.42 39.64 451,925 -1.69(-4.10%)
Nov 08, 2019 41.33 41.52 40.78 41.34 253,087 -0.03(-0.07%)
Nov 07, 2019 41.33 41.74 41.16 41.37 364,316 +0.20(+0.48%)
Nov 06, 2019 41.21 41.38 40.57 41.17 451,195 +0.00(+0.00%)
Nov 05, 2019 41.25 41.91 41.04 41.17 412,240 +0.07(+0.17%)
Nov 04, 2019 40.59 41.73 40.20 41.10 469,538 +0.76(+1.88%)
Nov 01, 2019 39.68 40.64 39.39 40.34 385,805 +0.72(+1.81%)
Oct 31, 2019 40.01 40.01 39.47 39.62 467,416 -0.37(-0.92%)
Oct 30, 2019 41.31 41.31 39.55 39.99 556,106 -1.45(-3.51%)
Oct 29, 2019 42.89 42.96 41.39 41.45 387,218 -1.25(-2.92%)
Oct 28, 2019 42.59 43.42 42.59 42.69 509,342 +0.19(+0.45%)
Oct 25, 2019 42.09 43.32 41.67 42.50 735,470 +0.33(+0.78%)
Oct 24, 2019 41.04 42.30 40.77 42.17 676,687 +1.32(+3.24%)
Oct 23, 2019 41.00 41.81 40.62 40.85 703,755 -0.15(-0.36%)
Oct 22, 2019 40.69 41.12 40.22 41.00 340,634 +0.25(+0.61%)
Oct 21, 2019 40.38 41.07 40.27 40.75 598,074 +0.59(+1.46%)
Oct 18, 2019 39.11 40.45 39.08 40.16 645,920 +0.77(+1.95%)
Oct 17, 2019 38.77 39.55 38.50 39.40 528,033 +0.92(+2.38%)
Oct 16, 2019 38.28 38.78 38.21 38.48 479,832 +0.46(+1.21%)
Oct 15, 2019 38.56 38.56 37.90 38.02 652,437 -0.60(-1.55%)
Oct 14, 2019 38.95 39.03 37.66 38.62 740,708 -0.59(-1.50%)
Oct 11, 2019 39.51 40.06 38.88 39.21 686,780 +0.33(+0.85%)
Oct 10, 2019 40.19 40.70 38.81 38.88 617,798 -1.19(-2.96%)
Oct 09, 2019 41.06 41.76 39.94 40.06 743,901 -0.61(-1.49%)
Oct 08, 2019 40.58 41.21 39.92 40.67 585,394 -0.28(-0.68%)
Oct 07, 2019 40.26 41.41 39.95 40.95 692,305 +0.58(+1.43%)
Oct 04, 2019 39.53 40.43 39.53 40.37 534,495 +0.93(+2.36%)
Oct 03, 2019 38.16 39.53 38.12 39.44 777,912 +1.06(+2.77%)
Oct 02, 2019 37.93 38.62 37.33 38.38 652,698 +0.45(+1.18%)
Oct 01, 2019 38.76 39.07 37.90 37.93 686,881 -0.71(-1.85%)
Sep 30, 2019 38.60 38.75 38.04 38.64 611,461 +0.23(+0.59%)
Sep 27, 2019 38.69 39.06 38.29 38.42 1,649,346 -0.14(-0.36%)
Sep 26, 2019 38.56 38.90 38.27 38.55 730,754 +0.01(+0.03%)
Sep 25, 2019 38.51 38.89 37.70 38.55 922,700 -0.05(-0.13%)
Sep 24, 2019 39.18 39.18 37.81 38.59 1,169,406 -0.20(-0.51%)
Sep 23, 2019 41.03 41.38 38.75 38.79 1,382,179 -2.59(-6.26%)
Sep 20, 2019 40.84 41.52 40.61 41.38 938,567 +0.78(+1.93%)
Sep 19, 2019 40.54 40.83 40.01 40.60 755,384 +0.16(+0.39%)
Sep 18, 2019 40.24 40.67 39.90 40.44 743,264 +0.23(+0.57%)
Sep 17, 2019 41.61 41.61 39.78 40.21 852,712 -1.03(-2.50%)
Sep 16, 2019 41.05 41.31 40.26 41.24 886,922 +0.22(+0.53%)
Sep 13, 2019 41.16 42.20 40.74 41.03 871,541 +0.25(+0.61%)
Sep 12, 2019 41.34 42.61 40.40 40.78 1,645,870 -0.60(-1.44%)
Sep 11, 2019 36.99 41.66 36.97 41.37 9,873,749 -2.00(-4.62%)
Sep 10, 2019 42.15 43.88 41.31 43.38 2,888,415 +1.21(+2.87%)
Sep 09, 2019 41.62 42.52 41.23 42.17 1,292,781 +0.64(+1.55%)
Sep 06, 2019 42.02 42.23 41.30 41.52 1,405,633 -0.74(-1.76%)
Sep 05, 2019 41.64 42.34 41.21 42.27 1,050,238 +1.14(+2.77%)
Sep 04, 2019 41.31 41.69 40.66 41.12 897,504 +0.22(+0.53%)
Sep 03, 2019 42.23 42.52 40.87 40.91 656,629 -1.81(-4.23%)
Aug 30, 2019 42.10 42.80 42.00 42.71 641,737 +0.89(+2.14%)
Aug 29, 2019 41.25 42.22 41.25 41.82 763,885 +0.81(+1.98%)
Aug 28, 2019 39.67 41.29 39.67 41.01 731,581 +1.28(+3.22%)
Aug 27, 2019 40.78 41.00 39.69 39.73 654,871 -0.59(-1.45%)
Aug 26, 2019 40.26 40.44 39.81 40.31 552,865 +0.21(+0.52%)
Aug 23, 2019 40.71 41.08 40.00 40.10 736,984 -0.64(-1.58%)
Aug 22, 2019 39.82 41.03 39.66 40.75 683,544 +1.00(+2.52%)
Aug 21, 2019 40.32 40.66 39.66 39.75 464,318 -0.31(-0.77%)
Aug 20, 2019 39.84 40.50 39.66 40.05 696,392 +0.08(+0.20%)
Aug 19, 2019 39.73 40.26 39.59 39.97 648,248 +0.92(+2.36%)
Aug 16, 2019 38.52 39.23 38.48 39.05 694,249 +0.72(+1.89%)
Aug 15, 2019 37.20 38.88 36.92 38.33 1,622,854 +1.28(+3.45%)
Aug 14, 2019 38.07 38.49 37.03 37.05 1,072,715 -1.62(-4.18%)
Aug 13, 2019 37.91 39.08 37.49 38.66 900,514 +0.72(+1.91%)
Aug 12, 2019 38.73 39.15 37.44 37.94 1,104,779 -1.00(-2.57%)
Aug 09, 2019 38.91 39.45 38.52 38.94 566,748 -0.08(-0.20%)
Aug 08, 2019 38.56 39.58 38.29 39.02 655,031 +0.53(+1.37%)
Aug 07, 2019 37.56 38.78 37.21 38.50 1,065,630 +0.62(+1.62%)
Aug 06, 2019 38.06 38.72 37.65 37.88 773,992 -0.13(-0.34%)
Aug 05, 2019 39.29 39.52 37.61 38.01 904,732 -1.81(-4.54%)
Aug 02, 2019 39.51 40.14 39.36 39.81 694,350 +0.03(+0.07%)
Aug 01, 2019 40.32 40.75 39.61 39.79 622,607 -0.55(-1.35%)
Jul 31, 2019 40.25 40.81 39.71 40.33 832,311 +0.59(+1.47%)
Jul 30, 2019 40.02 40.49 38.96 39.75 833,997 -0.52(-1.28%)
Jul 29, 2019 39.59 40.58 39.59 40.26 941,390 +0.68(+1.73%)
Jul 26, 2019 39.65 39.87 39.34 39.58 1,015,168 +0.20(+0.50%)
Jul 25, 2019 39.66 40.04 39.02 39.38 1,208,301 -0.31(-0.77%)
Jul 24, 2019 39.82 40.22 39.52 39.69 989,101 -0.12(-0.30%)
Jul 23, 2019 40.43 40.72 39.58 39.81 839,057 -0.41(-1.01%)
Jul 22, 2019 40.69 40.93 40.03 40.21 755,526 -0.55(-1.34%)
Jul 19, 2019 40.95 41.61 40.67 40.76 885,651 -0.10(-0.24%)
Jul 18, 2019 40.43 41.09 40.43 40.86 789,246 +0.30(+0.73%)
Jul 17, 2019 40.18 40.68 39.81 40.56 691,877 +0.30(+0.74%)
Jul 16, 2019 40.99 40.99 40.23 40.26 856,533 -0.74(-1.81%)
Jul 15, 2019 40.82 41.21 40.44 41.01 1,376,079 +0.25(+0.61%)
Jul 12, 2019 39.89 41.08 39.87 40.76 1,488,382 +0.97(+2.44%)
Jul 11, 2019 39.39 40.10 39.11 39.79 1,021,659 +0.47(+1.19%)
Jul 10, 2019 38.71 39.51 38.61 39.32 1,056,474 +0.58(+1.49%)
Jul 09, 2019 39.60 40.02 38.48 38.74 1,370,707 -1.07(-2.69%)
Jul 08, 2019 40.00 40.55 39.71 39.81 997,684 -0.45(-1.11%)
Jul 05, 2019 39.19 40.29 39.07 40.26 1,107,694 +1.19(+3.05%)
Jul 03, 2019 39.03 39.33 38.55 39.07 796,854 +0.07(+0.18%)
Jul 02, 2019 38.93 39.20 38.47 39.00 1,496,210 -0.73(-1.85%)
Jul 01, 2019 40.68 40.84 39.68 39.74 1,629,919 -0.42(-1.04%)
Jun 28, 2019 39.27 40.66 39.19 40.15 1,241,948 +0.78(+1.99%)
Jun 27, 2019 38.98 39.40 38.76 39.37 1,159,914 +0.46(+1.17%)
Jun 26, 2019 38.91 39.37 38.55 38.91 1,699,435 +0.09(+0.23%)
Jun 25, 2019 39.27 39.73 38.62 38.82 1,377,090 -0.52(-1.31%)
Jun 24, 2019 39.79 40.10 39.20 39.34 866,679 -0.39(-0.97%)
Jun 21, 2019 39.87 40.62 39.56 39.73 1,399,669 -0.29(-0.72%)
Jun 20, 2019 38.41 40.36 38.34 40.01 2,086,180 +1.63(+4.25%)
Jun 19, 2019 39.34 39.38 38.31 38.38 1,794,151 -0.76(-1.94%)
Jun 18, 2019 39.98 40.30 38.77 39.14 2,634,383 -0.78(-1.96%)
Jun 17, 2019 38.94 40.08 38.73 39.92 1,763,964 +0.80(+2.05%)
Jun 14, 2019 39.38 40.12 39.03 39.12 2,331,838 -0.47(-1.20%)
Jun 13, 2019 39.93 40.63 38.86 39.60 4,300,735 +0.06(+0.15%)
Jun 12, 2019 42.32 42.43 39.00 39.54 18,315,276 -11.40(-22.38%)
Jun 11, 2019 50.54 51.51 49.42 50.93 3,821,793 +0.95(+1.90%)
Jun 10, 2019 50.02 50.92 49.42 49.99 1,375,625 +1.33(+2.74%)
Jun 07, 2019 48.95 49.42 48.32 48.65 881,786 -0.27(-0.55%)
Jun 06, 2019 49.72 50.83 48.76 48.92 1,012,216 -0.96(-1.92%)
Jun 05, 2019 51.00 51.57 49.64 49.88 630,128 -0.83(-1.64%)
Jun 04, 2019 50.15 51.37 50.15 50.71 664,776 +0.89(+1.79%)
Jun 03, 2019 49.32 50.19 48.70 49.82 706,496 +0.65(+1.33%)
May 31, 2019 49.63 50.44 48.95 49.17 611,666 -0.98(-1.95%)
May 30, 2019 49.50 50.98 49.49 50.14 738,306 +1.30(+2.67%)
May 29, 2019 50.80 50.80 48.84 48.84 846,949 -2.43(-4.74%)
May 28, 2019 53.22 53.53 51.06 51.27 676,208 -1.89(-3.55%)
May 24, 2019 53.59 53.93 52.64 53.16 426,527 -0.03(-0.06%)
May 23, 2019 53.07 53.28 52.44 53.19 651,732 -0.25(-0.46%)
May 22, 2019 53.58 54.89 53.38 53.44 449,407 -0.55(-1.03%)
May 21, 2019 54.25 55.31 53.81 53.99 1,090,032 -0.17(-0.31%)
May 20, 2019 52.89 54.26 52.40 54.16 723,022 +0.95(+1.78%)
May 17, 2019 52.56 54.08 52.29 53.21 449,897 +0.22(+0.41%)
May 16, 2019 55.03 55.64 52.96 52.99 829,352 -1.97(-3.58%)
May 15, 2019 54.27 55.70 53.39 54.96 934,894 +0.17(+0.31%)
May 14, 2019 55.30 55.83 54.44 54.79 725,689 -0.22(-0.40%)
May 13, 2019 57.43 57.88 54.73 55.01 825,884 -3.40(-5.82%)
May 10, 2019 57.68 58.53 56.85 58.41 585,261 +0.70(+1.22%)
May 09, 2019 56.19 57.80 55.61 57.71 790,602 +1.00(+1.76%)
May 08, 2019 57.04 57.43 55.37 56.71 733,853 -0.29(-0.50%)
May 07, 2019 57.33 57.97 56.37 56.99 1,032,641 -0.79(-1.37%)
May 06, 2019 57.40 58.91 56.61 57.78 774,753 -0.45(-0.78%)
May 03, 2019 58.24 58.49 57.71 58.24 766,858 -0.06(-0.10%)
May 02, 2019 56.75 58.55 56.66 58.30 1,054,148 +1.60(+2.82%)
May 01, 2019 56.45 57.48 55.90 56.70 776,935 +0.51(+0.91%)
Apr 30, 2019 58.52 58.63 55.76 56.18 1,102,500 -2.35(-4.02%)
Apr 29, 2019 57.37 58.63 56.81 58.54 651,536 +1.21(+2.10%)
Apr 26, 2019 57.42 58.22 56.89 57.33 935,810 +0.42(+0.73%)
Apr 25, 2019 55.52 57.50 54.76 56.91 1,388,666 +1.40(+2.53%)
Apr 24, 2019 53.64 55.71 53.64 55.51 970,000 +2.12(+3.96%)
Apr 23, 2019 52.34 53.64 52.30 53.40 948,506 +0.99(+1.89%)
Apr 22, 2019 50.91 52.71 50.67 52.41 1,365,187 +1.50(+2.95%)
Apr 18, 2019 49.25 51.05 49.25 50.91 722,648 +1.48(+3.00%)
Apr 17, 2019 49.12 49.95 48.86 49.42 1,114,726 +0.37(+0.75%)
Apr 16, 2019 48.06 49.41 47.62 49.06 1,010,863 +0.68(+1.41%)
Apr 15, 2019 50.35 50.46 48.32 48.37 1,205,379 -1.79(-3.57%)
Apr 12, 2019 51.41 51.60 49.96 50.16 1,250,850 -0.92(-1.80%)
Apr 11, 2019 51.32 51.45 50.45 51.08 738,193 -0.33(-0.63%)
Apr 10, 2019 52.13 52.27 50.74 51.41 873,400 -0.63(-1.22%)
Apr 09, 2019 52.87 53.44 51.92 52.04 902,899 -1.23(-2.30%)
Apr 08, 2019 53.88 54.23 52.37 53.27 1,024,016 -0.76(-1.41%)
Apr 05, 2019 54.43 55.06 53.50 54.03 1,348,478 -0.48(-0.89%)
Apr 04, 2019 52.39 54.73 52.39 54.51 2,377,719 +2.17(+4.15%)
Apr 03, 2019 52.91 53.02 50.63 52.34 5,571,402 +2.44(+4.89%)
Apr 02, 2019 50.00 50.05 48.39 49.90 3,102,881 +0.10(+0.20%)
Apr 01, 2019 50.03 50.47 49.24 49.80 1,130,549 +0.50(+1.02%)
Mar 29, 2019 49.83 49.98 48.75 49.29 840,610 -0.09(-0.18%)
Mar 28, 2019 48.34 49.50 48.34 49.38 558,616 +1.22(+2.52%)
Mar 27, 2019 48.11 48.59 47.95 48.17 511,844 +0.07(+0.14%)
Mar 26, 2019 47.22 48.44 47.22 48.10 493,260 +0.94(+1.99%)
Mar 25, 2019 47.08 47.53 45.94 47.16 580,041 -0.03(-0.06%)
Mar 22, 2019 46.42 47.42 46.42 47.19 674,885 +0.72(+1.55%)
Mar 21, 2019 45.56 46.96 45.56 46.47 801,668 +0.98(+2.14%)
Mar 20, 2019 46.77 46.97 45.10 45.49 528,771 -1.29(-2.76%)
Mar 19, 2019 47.04 47.67 46.57 46.78 567,811 -0.21(-0.44%)
Mar 18, 2019 47.44 47.73 46.96 46.99 585,608 -0.31(-0.65%)
Mar 15, 2019 47.85 48.07 47.14 47.30 944,535 -0.20(-0.41%)
Mar 14, 2019 46.63 47.64 46.33 47.49 525,458 +0.80(+1.71%)
Mar 13, 2019 46.81 47.31 46.40 46.70 565,849 -0.05(-0.11%)
Mar 12, 2019 46.31 46.96 46.01 46.75 832,321 +0.64(+1.39%)
Mar 11, 2019 45.22 46.35 45.22 46.10 1,566,269 +1.08(+2.41%)
Mar 08, 2019 45.61 46.09 44.97 45.02 564,062 -0.74(-1.61%)
Mar 07, 2019 46.31 46.59 45.72 45.76 568,980 -0.62(-1.34%)
Mar 06, 2019 47.85 48.20 46.33 46.38 683,922 -1.30(-2.73%)
Mar 05, 2019 48.92 49.37 47.67 47.68 786,602 -1.79(-3.62%)
Mar 04, 2019 51.03 51.15 49.35 49.47 501,337 -1.56(-3.05%)
Mar 01, 2019 50.93 51.23 50.11 51.03 325,670 +0.45(+0.90%)
Feb 28, 2019 50.03 51.19 49.33 50.58 480,969 +0.48(+0.96%)
Feb 27, 2019 50.23 50.48 49.69 50.10 355,301 -0.28(-0.55%)
Feb 26, 2019 49.70 50.48 49.53 50.37 505,652 +0.64(+1.29%)
Feb 25, 2019 50.35 50.38 49.62 49.73 697,742 -0.26(-0.51%)
Feb 22, 2019 49.51 50.24 49.41 49.99 502,257 +0.53(+1.08%)
Feb 21, 2019 49.61 50.37 49.14 49.45 546,927 -0.40(-0.81%)
Feb 20, 2019 48.64 49.86 48.38 49.86 762,753 +1.50(+3.10%)
Feb 19, 2019 48.32 48.77 47.52 48.36 931,707 +0.05(+0.10%)
Feb 15, 2019 48.98 49.51 48.09 48.31 521,438 -0.52(-1.07%)
Feb 14, 2019 47.70 49.10 47.52 48.83 447,085 +0.88(+1.83%)
Feb 13, 2019 47.61 48.04 47.10 47.96 548,427 +0.62(+1.31%)
Feb 12, 2019 47.46 48.13 47.04 47.34 705,878 +0.14(+0.29%)
Feb 11, 2019 46.69 47.41 46.67 47.20 714,224 +0.59(+1.27%)
Feb 08, 2019 48.35 48.71 46.57 46.61 748,869 -1.87(-3.86%)
Feb 07, 2019 49.75 50.24 48.10 48.48 496,709 -1.51(-3.02%)
Feb 06, 2019 49.04 50.03 48.90 49.99 441,817 +0.94(+1.91%)
Feb 05, 2019 50.10 50.46 48.97 49.05 448,595 -1.08(-2.16%)
Feb 04, 2019 50.71 50.78 49.94 50.13 429,904 -0.45(-0.90%)
Feb 01, 2019 50.74 51.07 49.95 50.59 487,846 -0.11(-0.21%)
Jan 31, 2019 51.23 52.06 50.49 50.70 668,268 -0.47(-0.92%)
Jan 30, 2019 50.14 51.38 49.86 51.17 637,264 +1.21(+2.43%)
Jan 29, 2019 49.76 50.51 49.10 49.96 803,105 +0.09(+0.18%)
Jan 28, 2019 47.25 49.95 47.25 49.87 882,179 +2.30(+4.83%)
Jan 25, 2019 47.82 48.47 47.53 47.57 659,662 +0.18(+0.37%)
Jan 24, 2019 47.87 48.44 47.27 47.40 557,224 -0.38(-0.80%)
Jan 23, 2019 47.81 48.84 47.04 47.78 695,668 +0.23(+0.48%)
Jan 22, 2019 49.97 49.99 47.30 47.55 1,276,650 -2.41(-4.83%)
Jan 18, 2019 51.05 51.41 49.91 49.97 968,486 -0.83(-1.63%)
Jan 17, 2019 50.65 51.28 50.54 50.79 631,226 -0.09(-0.17%)
Jan 16, 2019 51.27 51.74 50.50 50.88 748,264 -0.39(-0.77%)
Jan 15, 2019 53.17 53.29 50.48 51.28 2,230,307 +1.25(+2.50%)
Jan 14, 2019 50.41 50.89 49.88 50.03 525,751 -0.72(-1.42%)
Jan 11, 2019 50.07 50.94 48.35 50.75 1,110,770 +0.34(+0.68%)
Jan 10, 2019 49.22 50.49 47.57 50.40 892,303 +1.13(+2.30%)
Jan 09, 2019 49.41 49.77 48.76 49.27 965,894 +0.20(+0.40%)
Jan 08, 2019 47.90 49.25 47.55 49.07 1,048,320 +1.67(+3.51%)
Jan 07, 2019 44.61 48.34 44.05 47.41 1,208,523 +2.79(+6.25%)
Jan 04, 2019 42.81 45.24 42.81 44.62 1,025,928 +2.22(+5.23%)
Jan 03, 2019 42.68 43.10 42.28 42.40 883,972 +0.03(+0.07%)
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.