$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-11-16 | N/A | 28.37 | N/A | N/A | 0 |
2018-11-15 | 26.70 | 28.37 | 28.93 | 26.70 | 113,391 |
2018-11-14 | 27.00 | 26.72 | 27.55 | 26.5466 | 13,981 |
2018-11-13 | 29.53 | 27.15 | 29.53 | 26.39 | 14,542 |
2018-11-12 | 29.55 | 29.27 | 29.75 | 28.65 | 13,880 |
2018-11-09 | 30.58 | 29.80 | 30.58 | 28.95 | 15,393 |
2018-11-08 | 29.20 | 30.51 | 30.66 | 29.20 | 13,976 |
2018-11-07 | 30.88 | 31.08 | 31.08 | 30.18 | 7,605 |
2018-11-06 | 29.53 | 30.89 | 30.89 | 29.53 | 3,564 |
2018-11-05 | 29.66 | 29.17 | 30.50 | 29.17 | 9,635 |
2018-11-02 | 30.45 | 29.61 | 30.49 | 29.25 | 23,458 |
2018-11-01 | 33.70 | 30.32 | 33.70 | 30.00 | 10,509 |
2018-10-31 | 33.49 | 33.69 | 33.935 | 31.61 | 17,528 |
2018-10-30 | 32.00 | 33.07 | 33.07 | 30.61 | 12,719 |
2018-10-29 | 33.30 | 32.00 | 33.30 | 30.42 | 7,021 |
2018-10-26 | 30.48 | 32.83 | 33.915 | 29.30 | 17,029 |
2018-10-25 | 31.12 | 31.08 | 31.12 | 30.01 | 8,029 |
2018-10-24 | 31.49 | 30.83 | 31.49 | 30.30 | 4,349 |
2018-10-23 | 31.80 | 31.55 | 33.08 | 30.62 | 7,023 |
2018-10-22 | 32.95 | 32.51 | 33.14 | 30.98 | 17,565 |
News, Short Squeeze, Breakout and More Instantly...