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 (%)
Dec 31, 2018 30.50 30.62 30.34 30.57 1,610,700 +0.11(+0.36%)
Dec 28, 2018 30.47 30.62 30.31 30.46 1,876,800 -0.06(-0.20%)
Dec 27, 2018 29.70 30.53 29.50 30.52 3,528,847 +0.60(+2.01%)
Dec 26, 2018 29.26 29.92 29.24 29.92 2,837,769 +0.77(+2.64%)
Dec 24, 2018 29.50 29.69 28.82 29.15 2,428,600 -0.33(-1.12%)
Dec 21, 2018 29.92 30.00 29.39 29.48 6,172,600 -0.47(-1.57%)
Dec 20, 2018 30.10 30.15 29.86 29.95 8,230,760 -0.12(-0.40%)
Dec 19, 2018 30.26 30.43 29.75 30.07 6,670,486 -0.16(-0.53%)
Dec 18, 2018 30.55 30.60 29.84 30.23 7,549,231 -0.17(-0.56%)
Dec 17, 2018 30.77 30.77 30.39 30.40 4,981,880 -0.29(-0.94%)
Dec 14, 2018 30.80 30.84 30.68 30.69 2,572,600 -0.12(-0.39%)
Dec 13, 2018 30.77 30.85 30.74 30.81 3,099,555 +0.07(+0.23%)
Dec 12, 2018 30.89 30.89 30.72 30.74 6,894,753 -0.06(-0.19%)
Dec 11, 2018 30.85 30.87 30.76 30.80 3,730,832 +0.05(+0.16%)
Dec 10, 2018 30.79 30.88 30.70 30.75 7,398,185 -0.02(-0.06%)
Dec 07, 2018 30.91 30.95 30.76 30.77 6,280,100 -0.21(-0.68%)
Dec 06, 2018 30.82 30.98 30.80 30.98 4,945,454 +0.12(+0.39%)
Dec 04, 2018 30.83 30.98 30.80 30.86 2,746,400 +0.03(+0.10%)
Dec 03, 2018 30.95 31.02 30.80 30.83 2,859,428 -0.07(-0.23%)
Nov 30, 2018 30.90 30.98 30.73 30.90 6,109,800 +0.00(+0.00%)
Nov 29, 2018 30.88 30.93 30.84 30.90 1,966,907 +0.00(+0.00%)
Nov 28, 2018 30.85 31.00 30.82 30.90 2,936,931 +0.11(+0.36%)
Nov 27, 2018 30.91 30.96 30.72 30.79 9,461,063 -0.13(-0.42%)
Nov 26, 2018 30.75 31.05 30.75 30.92 5,711,369 +0.19(+0.62%)
Nov 23, 2018 30.68 30.82 30.62 30.73 1,264,100 +0.05(+0.16%)
Nov 21, 2018 30.68 30.68 30.68 0 +0.08(+0.26%)
Nov 20, 2018 30.62 30.73 30.54 30.60 6,664,987 -0.07(-0.23%)
Nov 19, 2018 30.66 30.78 30.62 30.67 6,322,359 +0.00(+0.00%)
Nov 16, 2018 30.68 30.72 30.56 30.67 10,559,000 -0.08(-0.26%)
Nov 15, 2018 30.69 30.81 30.60 30.75 9,300,473 +0.05(+0.16%)
Nov 14, 2018 30.77 30.83 30.60 30.70 13,720,583 -0.05(-0.16%)
Nov 13, 2018 30.78 30.86 30.75 30.75 10,363,291 -0.03(-0.10%)
Nov 12, 2018 30.73 30.96 30.67 30.78 5,964,335 +0.06(+0.20%)
Nov 09, 2018 30.65 30.80 30.60 30.72 17,455,800 +0.04(+0.13%)
Nov 08, 2018 30.85 30.90 30.57 30.68 74,849,072 +2.89(+10.40%)
Nov 07, 2018 28.07 28.20 27.04 27.79 9,194,187 +2.82(+11.29%)
Nov 06, 2018 24.74 24.98 24.52 24.97 1,920,059 +0.17(+0.69%)
Nov 05, 2018 25.00 25.14 24.17 24.80 971,500 -0.25(-1.00%)
Nov 02, 2018 25.00 25.20 24.54 25.05 1,920,800 +0.07(+0.28%)
Nov 01, 2018 24.91 25.66 24.40 24.98 2,250,299 +0.11(+0.44%)
Oct 31, 2018 24.84 25.39 24.73 24.87 1,387,579 +0.18(+0.73%)
Oct 30, 2018 23.81 24.79 23.47 24.69 910,179 +0.87(+3.65%)
Oct 29, 2018 24.32 24.59 23.46 23.82 966,592 -0.21(-0.87%)
Oct 26, 2018 24.45 24.63 23.53 24.03 1,241,400 -0.72(-2.91%)
Oct 25, 2018 24.00 24.98 23.77 24.75 4,082,003 +0.69(+2.87%)
Oct 24, 2018 22.47 25.38 21.55 24.06 4,803,512 +1.52(+6.74%)
Oct 23, 2018 22.93 23.19 22.35 22.54 1,143,548 -0.75(-3.22%)
Oct 22, 2018 23.32 23.55 23.13 23.29 775,408 +0.01(+0.04%)
Oct 19, 2018 23.11 23.53 22.94 23.28 771,100 +0.25(+1.09%)
Oct 18, 2018 23.27 23.64 22.95 23.03 1,171,089 -0.27(-1.16%)
Oct 17, 2018 22.90 23.36 22.56 23.30 961,716 +0.38(+1.66%)
Oct 16, 2018 22.69 22.95 22.38 22.92 1,035,494 +0.32(+1.42%)
Oct 15, 2018 22.06 22.82 21.83 22.60 1,549,630 -0.53(-2.29%)
Oct 12, 2018 23.27 23.44 22.73 23.13 1,094,700 +0.28(+1.23%)
Oct 11, 2018 23.33 23.49 22.83 22.85 1,095,994 -0.54(-2.31%)
Oct 10, 2018 24.02 24.13 23.38 23.39 899,540 -0.74(-3.07%)
Oct 09, 2018 24.75 24.77 24.11 24.13 827,014 -0.66(-2.66%)
Oct 08, 2018 24.75 24.88 24.57 24.79 820,256 -0.05(-0.20%)
Oct 05, 2018 25.40 25.56 24.55 24.84 921,400 -0.64(-2.51%)
Oct 04, 2018 25.71 25.71 25.33 25.48 674,450 -0.33(-1.28%)
Oct 03, 2018 25.60 26.02 25.45 25.81 1,271,244 +0.31(+1.22%)
Oct 02, 2018 25.40 25.73 25.38 25.50 1,137,231 +0.09(+0.35%)
Oct 01, 2018 26.06 26.12 25.33 25.41 1,408,089 -0.58(-2.23%)
Sep 28, 2018 25.85 26.07 25.71 25.99 861,000 +0.04(+0.15%)
Sep 27, 2018 26.11 26.26 25.93 25.95 687,077 -0.17(-0.65%)
Sep 26, 2018 26.32 26.41 26.00 26.12 771,679 -0.24(-0.91%)
Sep 25, 2018 26.32 26.50 26.20 26.36 1,050,026 +0.05(+0.19%)
Sep 24, 2018 26.47 26.60 26.26 26.31 806,464 -0.18(-0.68%)
Sep 21, 2018 26.54 26.61 26.39 26.49 2,561,900 -0.03(-0.11%)
Sep 20, 2018 26.45 26.80 24.79 26.52 902,347 +0.14(+0.53%)
Sep 19, 2018 26.42 26.70 26.32 26.38 1,085,841 +0.01(+0.04%)
Sep 18, 2018 26.16 26.52 25.98 26.37 933,761 +0.26(+1.00%)
Sep 17, 2018 26.56 26.76 26.03 26.11 1,122,268 -0.53(-1.99%)
Sep 14, 2018 26.49 26.77 26.29 26.64 1,201,000 +0.15(+0.57%)
Sep 13, 2018 26.34 26.59 26.09 26.49 873,659 +0.23(+0.88%)
Sep 12, 2018 25.90 26.35 25.76 26.26 1,006,368 +0.22(+0.84%)
Sep 11, 2018 25.80 26.12 25.66 26.04 749,685 +0.14(+0.54%)
Sep 10, 2018 25.76 26.14 25.58 25.90 1,032,285 +0.16(+0.62%)
Sep 07, 2018 25.57 25.85 25.43 25.74 917,300 +0.15(+0.59%)
Sep 06, 2018 25.64 25.83 25.37 25.59 1,190,502 +0.05(+0.20%)
Sep 05, 2018 25.82 25.91 25.50 25.54 889,179 -0.28(-1.08%)
Sep 04, 2018 25.86 25.95 25.61 25.82 953,861 -0.09(-0.35%)
Aug 31, 2018 25.91 25.91 25.91 0 -0.22(-0.84%)
Aug 30, 2018 26.35 26.87 26.08 26.13 2,121,457 -0.19(-0.72%)
Aug 29, 2018 25.75 26.77 25.63 26.32 2,114,770 +0.86(+3.38%)
Aug 28, 2018 25.45 25.54 25.32 25.46 676,469 +0.07(+0.28%)
Aug 27, 2018 25.05 25.52 25.01 25.39 1,089,106 +0.40(+1.60%)
Aug 24, 2018 24.81 25.10 24.67 24.99 849,800 +0.25(+1.01%)
Aug 23, 2018 24.64 24.89 24.59 24.74 679,230 +0.05(+0.20%)
Aug 22, 2018 24.94 25.25 24.68 24.69 881,057 -0.33(-1.32%)
Aug 21, 2018 24.80 25.35 24.80 25.02 1,127,681 +0.24(+0.97%)
Aug 20, 2018 24.45 24.85 24.44 24.78 702,463 +0.36(+1.47%)
Aug 17, 2018 24.19 24.50 24.07 24.42 909,700 +0.17(+0.70%)
Aug 16, 2018 24.00 24.49 23.98 24.25 1,053,217 +0.42(+1.76%)
Aug 15, 2018 24.00 24.09 23.46 23.83 1,862,948 -0.40(-1.65%)
Aug 14, 2018 24.18 24.48 24.17 24.23 743,830 +0.03(+0.12%)
Aug 13, 2018 24.48 24.58 24.05 24.20 794,852 -0.29(-1.18%)
Aug 10, 2018 24.55 24.70 24.34 24.49 1,048,200 -0.24(-0.97%)
Aug 09, 2018 24.33 24.79 24.27 24.73 1,644,480 +0.55(+2.27%)
Aug 08, 2018 24.33 24.44 23.89 24.18 1,209,819 -0.11(-0.45%)
Aug 07, 2018 24.13 24.34 24.07 24.29 1,336,492 +0.15(+0.62%)
Aug 06, 2018 23.64 24.18 23.54 24.14 1,806,913 +0.40(+1.68%)
Aug 03, 2018 23.39 24.24 23.25 23.74 2,195,700 +0.33(+1.41%)
Aug 02, 2018 23.76 24.43 22.33 23.41 6,206,397 -1.58(-6.32%)
Aug 01, 2018 25.35 25.59 24.82 24.99 1,615,453 -0.27(-1.07%)
Jul 31, 2018 24.48 25.32 24.43 25.26 1,650,872 +0.77(+3.14%)
Jul 30, 2018 25.18 25.20 24.47 24.49 1,039,195 -0.70(-2.78%)
Jul 27, 2018 25.72 25.90 25.06 25.19 1,992,900 -0.45(-1.76%)
Jul 26, 2018 25.60 25.89 25.55 25.64 1,127,597 +0.00(+0.00%)
Jul 25, 2018 25.87 26.02 25.57 25.64 1,038,010 -0.26(-1.00%)
Jul 24, 2018 26.24 26.47 25.84 25.90 560,980 -0.20(-0.77%)
Jul 23, 2018 26.22 26.27 25.92 26.10 738,561 -0.12(-0.46%)
Jul 20, 2018 26.31 26.33 26.01 26.22 501,890 -0.13(-0.49%)
Jul 19, 2018 26.40 26.55 26.18 26.35 848,751 -0.06(-0.23%)
Jul 18, 2018 26.56 26.56 26.22 26.41 751,739 -0.11(-0.41%)
Jul 17, 2018 26.32 26.57 26.27 26.52 776,198 +0.13(+0.49%)
Jul 16, 2018 26.50 26.90 26.34 26.39 900,204 -0.04(-0.15%)
Jul 13, 2018 26.33 26.92 26.01 26.43 1,778,905 -0.01(-0.04%)
Jul 12, 2018 26.54 26.12 26.44 1,580,271 +0.46(+1.77%)
Jul 11, 2018 26.19 26.46 25.95 25.98 1,577,487 -0.45(-1.70%)
Jul 10, 2018 25.90 26.47 25.81 26.43 1,057,290 +0.53(+2.05%)
Jul 09, 2018 25.47 25.97 25.39 25.90 1,836,995 +0.46(+1.81%)
Jul 06, 2018 25.31 25.68 25.23 25.44 1,072,483 +0.17(+0.67%)
Jul 05, 2018 25.18 25.35 24.84 25.27 1,196,567 +0.10(+0.40%)
Jul 03, 2018 25.17 25.17 25.17 0 +0.36(+1.45%)
Jul 02, 2018 24.30 24.89 24.15 24.81 2,196,165 +0.36(+1.49%)
Jun 29, 2018 24.87 24.43 24.45 2,247,138 -0.14(-0.59%)
Jun 28, 2018 24.43 24.63 24.09 24.59 1,252,505 +0.13(+0.53%)
Jun 27, 2018 24.63 25.08 24.46 24.46 1,326,744 -0.17(-0.69%)
Jun 26, 2018 24.70 24.93 23.75 24.63 1,426,146 -0.08(-0.32%)
Jun 25, 2018 24.62 24.75 24.29 24.71 1,541,864 +0.10(+0.41%)
Jun 22, 2018 24.14 24.63 24.09 24.61 3,138,116 +0.58(+2.41%)
Jun 21, 2018 24.60 24.84 23.81 24.03 4,382,775 -1.47(-5.76%)
Jun 20, 2018 25.58 25.68 25.34 25.50 2,369,209 +0.02(+0.08%)
Jun 19, 2018 25.50 25.66 25.42 25.48 1,561,402 -0.21(-0.82%)
Jun 18, 2018 25.85 25.87 25.44 25.69 2,582,621 -0.23(-0.89%)
Jun 15, 2018 26.16 25.69 25.92 2,222,693 -0.24(-0.92%)
Jun 14, 2018 26.48 26.55 26.07 26.16 784,705 -0.28(-1.06%)
Jun 13, 2018 26.57 26.73 26.38 26.44 1,186,408 -0.04(-0.15%)
Jun 12, 2018 26.43 26.69 26.39 26.48 1,541,227 +0.11(+0.42%)
Jun 11, 2018 26.36 26.58 26.16 26.37 1,324,805 -0.01(-0.04%)
Jun 08, 2018 26.28 26.40 26.07 26.38 798,561 +0.03(+0.11%)
Jun 07, 2018 26.14 26.38 26.01 26.35 1,154,008 +0.20(+0.76%)
Jun 06, 2018 25.81 26.15 1,222,584 +0.22(+0.85%)
Jun 05, 2018 25.51 26.00 25.50 25.93 1,228,942 +0.42(+1.65%)
Jun 04, 2018 25.15 25.53 25.15 25.51 1,198,880 +0.22(+0.87%)
Jun 01, 2018 25.41 25.54 25.14 25.29 1,388,767 +0.01(+0.04%)
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%)
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.