Skip to main content

Enterprises Finl Svc (NQ: EFSC )

37.65 -0.61 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.14 39.14 38.17 38.21 156,778 -1.00(-2.54%)
Apr 29, 2019 38.36 39.68 38.36 39.21 161,007 +0.87(+2.27%)
Apr 26, 2019 38.32 38.51 37.77 38.33 116,010 -0.01(-0.02%)
Apr 25, 2019 38.37 38.62 37.71 38.34 168,863 -0.30(-0.77%)
Apr 24, 2019 38.16 38.68 37.36 38.64 141,312 +0.51(+1.34%)
Apr 23, 2019 37.28 39.06 37.06 38.13 247,634 -0.01(-0.02%)
Apr 22, 2019 39.19 40.36 37.94 38.14 97,657 -1.31(-3.32%)
Apr 18, 2019 39.70 39.83 39.30 39.45 125,029 -0.38(-0.95%)
Apr 17, 2019 39.73 39.91 39.25 39.83 100,803 +0.23(+0.59%)
Apr 16, 2019 38.96 39.66 38.77 39.59 82,883 +0.65(+1.66%)
Apr 15, 2019 39.39 39.44 38.77 38.95 97,767 -0.63(-1.59%)
Apr 12, 2019 38.86 39.75 37.92 39.57 150,413 +0.94(+2.44%)
Apr 11, 2019 38.60 38.97 38.46 38.63 241,836 +0.05(+0.14%)
Apr 10, 2019 38.71 38.93 38.10 38.58 98,726 -0.06(-0.16%)
Apr 09, 2019 39.11 39.13 38.55 38.64 118,265 -0.66(-1.67%)
Apr 08, 2019 39.22 39.43 39.03 39.30 65,115 -0.02(-0.05%)
Apr 05, 2019 38.63 39.46 38.05 39.31 172,569 +0.56(+1.44%)
Apr 04, 2019 37.54 38.80 37.54 38.76 119,305 +1.09(+2.89%)
Apr 03, 2019 37.76 37.94 37.38 37.67 194,818 +0.24(+0.65%)
Apr 02, 2019 37.32 37.51 37.06 37.43 97,511 -0.03(-0.07%)
Apr 01, 2019 36.77 37.45 36.77 37.45 112,708 +0.84(+2.28%)
Mar 29, 2019 37.02 37.02 36.23 36.62 126,921 -0.21(-0.56%)
Mar 28, 2019 36.58 37.04 36.30 36.83 58,146 +0.21(+0.56%)
Mar 27, 2019 36.34 36.77 35.65 36.62 69,268 +0.20(+0.54%)
Mar 26, 2019 35.72 36.42 35.37 36.42 208,170 +0.99(+2.79%)
Mar 25, 2019 35.72 35.86 35.08 35.43 145,727 -0.28(-0.78%)
Mar 22, 2019 36.91 36.91 35.33 35.71 157,427 -1.51(-4.05%)
Mar 21, 2019 37.57 38.02 37.02 37.22 201,490 -0.50(-1.33%)
Mar 20, 2019 37.99 38.47 37.55 37.72 201,201 -0.33(-0.87%)
Mar 19, 2019 39.75 39.75 37.98 38.06 81,405 -1.61(-4.05%)
Mar 18, 2019 38.87 39.93 38.87 39.66 112,397 +0.92(+2.36%)
Mar 15, 2019 38.79 39.24 38.42 38.75 271,545 -0.03(-0.07%)
Mar 14, 2019 38.87 39.17 38.55 38.77 87,061 +0.02(+0.05%)
Mar 13, 2019 38.63 39.01 38.47 38.76 101,783 +0.21(+0.56%)
Mar 12, 2019 39.03 39.03 38.52 38.54 95,577 -0.32(-0.83%)
Mar 11, 2019 38.69 39.06 37.99 38.86 98,329 +0.20(+0.51%)
Mar 08, 2019 38.47 38.89 38.47 38.67 65,789 +0.11(+0.28%)
Mar 07, 2019 39.31 39.33 38.53 38.56 55,302 -0.84(-2.14%)
Mar 06, 2019 40.46 40.67 39.36 39.40 87,593 -1.08(-2.68%)
Mar 05, 2019 40.67 40.67 40.14 40.48 65,876 -0.20(-0.48%)
Mar 04, 2019 40.82 41.06 40.58 40.68 52,518 -0.13(-0.31%)
Mar 01, 2019 40.65 40.82 40.53 40.81 83,660 +0.36(+0.89%)
Feb 28, 2019 40.48 40.75 40.21 40.45 89,070 -0.02(-0.04%)
Feb 27, 2019 40.38 40.97 39.93 40.47 79,591 +0.08(+0.20%)
Feb 26, 2019 40.96 40.96 40.39 40.39 56,331 -0.66(-1.61%)
Feb 25, 2019 41.79 41.81 41.02 41.05 67,243 -0.59(-1.42%)
Feb 22, 2019 41.57 41.64 41.33 41.64 43,784 +0.07(+0.17%)
Feb 21, 2019 41.62 41.82 41.21 41.57 61,026 -0.20(-0.47%)
Feb 20, 2019 41.26 41.85 41.12 41.77 70,561 +0.49(+1.19%)
Feb 19, 2019 40.65 41.34 40.47 41.27 47,423 +0.32(+0.79%)
Feb 15, 2019 40.26 41.06 40.26 40.95 56,183 +0.81(+2.01%)
Feb 14, 2019 40.23 40.52 39.96 40.14 82,724 -0.28(-0.69%)
Feb 13, 2019 40.30 40.68 39.93 40.42 69,734 +0.13(+0.33%)
Feb 12, 2019 39.61 40.29 39.58 40.29 72,861 +0.81(+2.04%)
Feb 11, 2019 39.13 39.51 38.94 39.48 68,869 +0.39(+1.01%)
Feb 08, 2019 39.59 39.83 39.07 39.09 51,156 -0.67(-1.69%)
Feb 07, 2019 39.38 40.06 39.10 39.76 155,338 +0.50(+1.28%)
Feb 06, 2019 39.24 39.38 39.04 39.26 60,657 -0.03(-0.07%)
Feb 05, 2019 39.47 39.76 38.90 39.29 87,624 -0.19(-0.48%)
Feb 04, 2019 39.54 39.62 38.89 39.47 191,953 +0.05(+0.14%)
Feb 01, 2019 39.50 39.97 39.29 39.42 125,993 -0.09(-0.23%)
Jan 31, 2019 40.04 40.06 38.60 39.51 131,325 -0.73(-1.80%)
Jan 30, 2019 40.14 40.57 39.88 40.23 107,584 +0.10(+0.25%)
Jan 29, 2019 41.08 42.10 40.13 40.14 123,922 -0.96(-2.33%)
Jan 28, 2019 41.31 42.08 40.56 41.09 123,664 -0.55(-1.31%)
Jan 25, 2019 41.36 41.64 41.12 41.64 275,777 +0.54(+1.31%)
Jan 24, 2019 41.71 41.71 40.23 41.10 325,150 -0.48(-1.16%)
Jan 23, 2019 39.62 41.64 39.62 41.59 391,713 +2.64(+6.78%)
Jan 22, 2019 37.42 39.36 37.28 38.94 265,688 +1.93(+5.22%)
Jan 18, 2019 36.15 37.11 36.15 37.01 135,934 +0.85(+2.35%)
Jan 17, 2019 35.56 36.29 35.36 36.16 112,656 +0.53(+1.48%)
Jan 16, 2019 35.01 35.73 34.87 35.63 100,343 +0.79(+2.26%)
Jan 15, 2019 34.50 34.91 34.27 34.84 142,270 +0.35(+1.01%)
Jan 14, 2019 34.54 35.00 34.39 34.50 114,428 -0.25(-0.72%)
Jan 11, 2019 34.82 35.20 34.65 34.75 58,193 -0.34(-0.97%)
Jan 10, 2019 35.05 35.43 34.61 35.09 45,567 -0.19(-0.53%)
Jan 09, 2019 35.21 35.47 34.91 35.27 77,303 +0.19(+0.54%)
Jan 08, 2019 35.29 35.29 34.51 35.09 86,956 +0.04(+0.10%)
Jan 07, 2019 35.14 35.25 34.76 35.05 75,753 -0.08(-0.23%)
Jan 04, 2019 34.41 35.27 34.33 35.13 130,572 +1.08(+3.18%)
Jan 03, 2019 33.97 34.80 33.55 34.05 79,393 -0.07(-0.21%)
Jan 02, 2019 33.27 34.43 33.06 34.12 108,370 +0.43(+1.28%)
Dec 31, 2018 33.53 33.83 32.96 33.69 92,484 +0.19(+0.56%)
Dec 28, 2018 33.30 33.96 33.06 33.50 128,897 +0.29(+0.86%)
Dec 27, 2018 33.30 33.83 32.31 33.22 143,804 -0.67(-1.98%)
Dec 26, 2018 33.11 33.93 32.56 33.89 122,542 +0.88(+2.66%)
Dec 24, 2018 33.82 34.80 33.01 33.01 66,235 -0.94(-2.77%)
Dec 21, 2018 34.07 34.58 33.81 33.95 259,805 +0.07(+0.21%)
Dec 20, 2018 33.69 34.52 33.42 33.88 255,641 +0.20(+0.58%)
Dec 19, 2018 34.86 35.12 33.03 33.68 178,387 -1.18(-3.39%)
Dec 18, 2018 35.88 37.58 34.72 34.86 128,157 -0.95(-2.65%)
Dec 17, 2018 35.70 36.19 35.49 35.81 187,254 +0.05(+0.15%)
Dec 14, 2018 36.49 37.12 35.71 35.76 98,180 -0.90(-2.47%)
Dec 13, 2018 37.46 37.60 36.48 36.66 137,377 -0.70(-1.87%)
Dec 12, 2018 37.27 37.98 36.72 37.36 144,059 +0.40(+1.09%)
Dec 11, 2018 37.49 37.91 36.68 36.96 148,229 -0.06(-0.17%)
Dec 10, 2018 37.52 37.52 36.20 37.02 132,548 -0.55(-1.47%)
Dec 07, 2018 37.44 38.33 37.32 37.57 199,774 +0.14(+0.38%)
Dec 06, 2018 36.80 37.46 36.57 37.43 154,895 +0.07(+0.19%)
Dec 04, 2018 39.23 39.62 37.28 37.36 137,141 -2.08(-5.27%)
Dec 03, 2018 40.23 40.68 39.16 39.44 152,946 -0.45(-1.12%)
Nov 30, 2018 39.06 39.93 39.06 39.89 130,979 +0.64(+1.64%)
Nov 29, 2018 39.55 40.01 39.20 39.24 88,573 -0.53(-1.32%)
Nov 28, 2018 39.40 40.12 38.88 39.77 109,948 +0.37(+0.95%)
Nov 27, 2018 39.84 40.21 39.14 39.40 87,423 -0.73(-1.82%)
Nov 26, 2018 40.06 40.63 39.38 40.13 65,279 +0.23(+0.58%)
Nov 23, 2018 39.37 40.14 39.14 39.90 65,433 +0.54(+1.36%)
Nov 21, 2018 39.36 39.36 39.36 0 +0.02(+0.05%)
Nov 20, 2018 40.09 40.48 39.30 39.34 89,218 -1.06(-2.63%)
Nov 19, 2018 40.48 41.07 40.27 40.40 66,230 -0.33(-0.81%)
Nov 16, 2018 40.48 40.83 40.39 40.73 96,582 +0.04(+0.09%)
Nov 15, 2018 40.04 40.77 39.90 40.70 192,649 +0.48(+1.20%)
Nov 14, 2018 41.27 41.32 39.78 40.22 103,629 -0.73(-1.79%)
Nov 13, 2018 40.69 41.51 40.41 40.95 113,412 +0.38(+0.95%)
Nov 12, 2018 40.85 41.15 40.56 40.56 64,826 -0.22(-0.55%)
Nov 09, 2018 41.18 41.29 40.67 40.79 114,621 -0.48(-1.17%)
Nov 08, 2018 40.56 41.31 40.47 41.27 128,042 +0.71(+1.74%)
Nov 07, 2018 41.06 41.64 40.31 40.56 186,113 -0.27(-0.66%)
Nov 06, 2018 40.03 41.34 39.95 40.83 245,683 +1.20(+3.02%)
Nov 05, 2018 39.19 39.93 38.89 39.64 110,318 +0.55(+1.42%)
Nov 02, 2018 38.40 39.08 37.91 39.08 453,778 +0.50(+1.30%)
Nov 01, 2018 38.96 39.28 38.43 38.58 109,065 -0.20(-0.51%)
Oct 31, 2018 39.26 39.40 38.70 38.78 122,245 -0.04(-0.11%)
Oct 30, 2018 38.71 38.97 38.40 38.82 90,882 +0.27(+0.69%)
Oct 29, 2018 38.73 38.89 38.14 38.56 162,221 +0.73(+1.93%)
Oct 26, 2018 36.91 38.33 36.91 37.82 169,858 +0.46(+1.24%)
Oct 25, 2018 36.79 37.74 36.71 37.36 144,704 +0.88(+2.42%)
Oct 24, 2018 38.35 38.35 36.12 36.48 229,433 -2.55(-6.54%)
Oct 23, 2018 39.40 41.60 37.17 39.03 358,262 -1.79(-4.39%)
Oct 22, 2018 42.28 42.28 40.58 40.82 157,194 -1.37(-3.26%)
Oct 19, 2018 43.22 43.62 42.11 42.20 189,242 -1.18(-2.72%)
Oct 18, 2018 44.12 44.25 43.22 43.38 72,267 -0.87(-1.98%)
Oct 17, 2018 44.30 44.69 43.63 44.25 101,519 -0.17(-0.38%)
Oct 16, 2018 44.36 46.31 43.42 44.42 91,867 +0.23(+0.53%)
Oct 15, 2018 43.88 44.44 43.81 44.19 72,884 +0.15(+0.34%)
Oct 12, 2018 46.22 46.22 43.12 44.04 107,562 -1.64(-3.60%)
Oct 11, 2018 46.61 49.63 45.64 45.68 159,281 -0.98(-2.10%)
Oct 10, 2018 47.19 47.70 46.60 46.66 82,430 -0.47(-1.00%)
Oct 09, 2018 46.68 47.34 46.67 47.13 119,605 +0.37(+0.78%)
Oct 08, 2018 46.32 46.80 45.77 46.77 87,459 +0.46(+0.98%)
Oct 05, 2018 46.53 46.70 45.79 46.31 145,657 -0.10(-0.21%)
Oct 04, 2018 46.42 47.21 46.25 46.41 67,044 -0.04(-0.10%)
Oct 03, 2018 45.86 46.75 45.73 46.45 199,597 +0.73(+1.60%)
Oct 02, 2018 46.45 46.59 45.43 45.72 148,356 -0.86(-1.84%)
Oct 01, 2018 47.42 47.64 46.49 46.58 122,022 -0.77(-1.62%)
Sep 28, 2018 47.31 47.53 47.12 47.35 110,475 +0.18(+0.38%)
Sep 27, 2018 47.17 47.44 47.04 47.17 89,248 -0.04(-0.09%)
Sep 26, 2018 48.24 48.28 47.17 47.21 105,138 -0.94(-1.95%)
Sep 25, 2018 48.11 48.46 47.97 48.15 104,534 +0.18(+0.37%)
Sep 24, 2018 48.69 48.69 47.79 47.97 100,542 -0.85(-1.74%)
Sep 21, 2018 48.51 48.91 48.37 48.82 361,566 +0.31(+0.64%)
Sep 20, 2018 48.02 48.73 48.02 48.51 81,699 +0.67(+1.40%)
Sep 19, 2018 47.39 48.20 47.30 47.84 76,365 +0.40(+0.85%)
Sep 18, 2018 47.35 47.79 47.17 47.44 187,159 +0.09(+0.19%)
Sep 17, 2018 48.02 48.11 47.26 47.35 79,136 -0.71(-1.49%)
Sep 14, 2018 47.79 48.28 47.44 48.06 95,797 +0.27(+0.56%)
Sep 13, 2018 48.60 48.78 47.66 47.79 64,069 -0.74(-1.53%)
Sep 12, 2018 49.56 49.60 48.45 48.53 86,211 -1.07(-2.15%)
Sep 11, 2018 49.47 49.83 49.47 49.60 49,906 -0.09(-0.18%)
Sep 10, 2018 49.87 49.96 49.56 49.69 42,952 -0.18(-0.36%)
Sep 07, 2018 49.87 49.87 49.42 49.87 71,192 +0.04(+0.09%)
Sep 06, 2018 50.18 50.18 49.74 49.83 47,276 -0.31(-0.62%)
Sep 05, 2018 50.14 50.18 49.78 50.14 76,836 +0.00(+0.00%)
Sep 04, 2018 50.14 50.40 49.91 50.14 48,481 +0.00(+0.00%)
Aug 31, 2018 50.14 50.14 50.14 0 +0.22(+0.45%)
Aug 30, 2018 50.09 50.18 49.74 49.91 48,018 -0.22(-0.44%)
Aug 29, 2018 49.91 50.18 49.65 50.14 40,640 +0.18(+0.36%)
Aug 28, 2018 50.40 50.40 49.78 49.96 46,989 -0.31(-0.62%)
Aug 27, 2018 51.07 51.12 50.18 50.27 63,776 -0.67(-1.31%)
Aug 24, 2018 51.03 51.21 50.85 50.94 95,223 +0.09(+0.18%)
Aug 23, 2018 51.21 51.21 50.58 50.85 97,532 -0.45(-0.87%)
Aug 22, 2018 51.47 51.61 51.21 51.30 124,527 -0.22(-0.43%)
Aug 21, 2018 50.98 51.65 50.94 51.52 73,846 +0.58(+1.14%)
Aug 20, 2018 50.85 51.07 50.32 50.94 70,571 +0.13(+0.26%)
Aug 17, 2018 50.54 50.94 50.49 50.81 53,787 +0.18(+0.35%)
Aug 16, 2018 50.14 50.94 50.09 50.63 48,784 +0.58(+1.16%)
Aug 15, 2018 50.81 50.94 49.96 50.05 124,711 -0.94(-1.83%)
Aug 14, 2018 50.32 50.98 50.32 50.98 78,624 +0.80(+1.60%)
Aug 13, 2018 50.18 50.49 49.87 50.18 81,202 +0.00(+0.00%)
Aug 10, 2018 50.05 50.45 49.83 50.18 58,391 -0.09(-0.18%)
Aug 09, 2018 50.27 50.45 49.47 50.27 80,188 +0.04(+0.09%)
Aug 08, 2018 49.83 50.34 49.51 50.23 37,930 +0.45(+0.89%)
Aug 07, 2018 50.14 50.63 49.69 49.78 53,010 -0.22(-0.45%)
Aug 06, 2018 50.14 50.27 49.83 50.00 55,341 -0.27(-0.53%)
Aug 03, 2018 51.03 51.04 50.00 50.27 57,380 -0.76(-1.48%)
Aug 02, 2018 50.36 51.25 50.23 51.03 92,965 +0.36(+0.70%)
Aug 01, 2018 50.32 50.76 50.05 50.67 87,213 +0.58(+1.16%)
Jul 31, 2018 50.09 50.23 49.38 50.09 110,749 +0.00(+0.00%)
Jul 30, 2018 50.81 50.81 50.05 50.09 81,161 -0.53(-1.06%)
Jul 27, 2018 51.47 51.78 50.54 50.63 94,100 -0.89(-1.73%)
Jul 26, 2018 50.89 51.56 50.70 51.52 151,329 +0.76(+1.49%)
Jul 25, 2018 51.07 51.07 50.23 50.76 178,448 +0.31(+0.62%)
Jul 24, 2018 50.18 51.12 48.67 50.45 140,496 +0.22(+0.44%)
Jul 23, 2018 49.91 50.58 49.91 50.23 147,779 +0.36(+0.71%)
Jul 20, 2018 49.56 50.32 49.34 49.87 475,490 +0.40(+0.81%)
Jul 19, 2018 48.94 49.56 48.71 49.47 125,478 +0.40(+0.82%)
Jul 18, 2018 48.71 49.20 48.67 49.07 98,894 +0.27(+0.55%)
Jul 17, 2018 48.94 49.11 48.76 48.80 68,465 -0.09(-0.18%)
Jul 16, 2018 48.27 49.02 48.27 48.89 76,428 +0.58(+1.20%)
Jul 13, 2018 48.85 48.94 48.22 48.31 40,961 -0.53(-1.09%)
Jul 12, 2018 49.47 49.47 48.35 48.85 46,880 -0.45(-0.90%)
Jul 11, 2018 48.80 49.56 48.80 49.29 76,769 +0.45(+0.91%)
Jul 10, 2018 49.69 49.83 48.58 48.85 80,109 -0.85(-1.70%)
Jul 09, 2018 49.65 50.00 49.65 49.69 77,822 +0.22(+0.45%)
Jul 06, 2018 49.29 49.78 49.02 49.47 114,466 +0.22(+0.45%)
Jul 05, 2018 48.71 49.25 48.49 49.25 103,980 +0.71(+1.47%)
Jul 03, 2018 48.53 48.53 48.53 0 -0.18(-0.37%)
Jul 02, 2018 47.78 48.80 47.78 48.71 92,322 +0.67(+1.39%)
Jun 29, 2018 48.18 48.76 47.96 48.04 115,596 +0.04(+0.09%)
Jun 28, 2018 47.96 48.36 47.60 48.00 225,162 +0.13(+0.28%)
Jun 27, 2018 48.89 48.89 47.82 47.87 116,657 -0.85(-1.74%)
Jun 26, 2018 49.25 49.25 48.67 48.71 131,024 -0.45(-0.91%)
Jun 25, 2018 49.38 49.60 48.85 49.16 103,794 -0.45(-0.90%)
Jun 22, 2018 49.96 49.96 49.07 49.60 354,786 -0.09(-0.18%)
Jun 21, 2018 50.18 50.23 49.56 49.69 60,987 -0.40(-0.80%)
Jun 20, 2018 49.56 50.23 49.34 50.09 97,048 +0.76(+1.53%)
Jun 19, 2018 48.94 49.42 48.80 49.34 94,576 +0.13(+0.27%)
Jun 18, 2018 48.80 49.42 48.40 49.20 67,044 +0.18(+0.36%)
Jun 15, 2018 49.02 48.36 49.02 231,244 +0.00(+0.00%)
Jun 14, 2018 49.56 49.56 48.80 49.02 166,742 -0.26(-0.52%)
Jun 13, 2018 49.15 49.95 48.97 49.28 273,545 +0.13(+0.27%)
Jun 12, 2018 49.37 49.37 48.97 49.15 77,133 -0.22(-0.45%)
Jun 11, 2018 50.04 50.39 49.28 49.37 112,362 -0.67(-1.33%)
Jun 08, 2018 50.26 50.57 49.99 50.04 76,109 -0.40(-0.79%)
Jun 07, 2018 50.30 50.70 50.04 50.44 252,023 +0.22(+0.44%)
Jun 06, 2018 49.86 50.26 49.73 50.22 78,984 +0.44(+0.89%)
Jun 05, 2018 49.50 50.08 49.10 49.77 172,670 -0.09(-0.18%)
Jun 04, 2018 48.84 49.86 48.79 49.86 173,801 +1.16(+2.37%)
Jun 01, 2018 48.79 49.28 48.01 48.70 114,137 +0.18(+0.37%)
May 31, 2018 48.30 48.93 48.30 48.53 174,097 +0.18(+0.37%)
May 30, 2018 47.90 48.53 47.90 48.35 137,145 +0.71(+1.49%)
May 29, 2018 48.08 48.13 47.19 47.64 142,279 -0.71(-1.47%)
May 25, 2018 48.35 48.35 48.35 0 -0.09(-0.18%)
May 24, 2018 48.66 48.66 47.73 48.44 94,394 -0.22(-0.46%)
May 23, 2018 48.66 48.88 48.35 48.66 127,001 -0.13(-0.27%)
May 22, 2018 48.79 49.19 48.55 48.79 125,277 +0.09(+0.18%)
May 21, 2018 48.26 48.88 48.26 48.70 94,376 +0.53(+1.11%)
May 18, 2018 48.30 48.30 47.90 48.17 90,709 +0.09(+0.18%)
May 17, 2018 47.90 48.35 47.64 48.08 91,468 +0.22(+0.46%)
May 16, 2018 47.55 48.08 47.28 47.86 114,385 +0.44(+0.94%)
May 15, 2018 47.06 47.73 47.06 47.42 103,040 +0.22(+0.47%)
May 14, 2018 47.28 47.42 46.97 47.19 157,306 -0.09(-0.19%)
May 11, 2018 47.15 47.51 47.13 47.28 123,202 +0.13(+0.28%)
May 10, 2018 46.79 47.33 46.66 47.15 203,345 +0.36(+0.76%)
May 09, 2018 46.44 47.10 46.22 46.79 99,481 +0.53(+1.15%)
May 08, 2018 46.22 46.39 46.04 46.26 112,885 +0.09(+0.19%)
May 07, 2018 46.13 46.39 45.86 46.17 128,123 +0.13(+0.29%)
May 04, 2018 45.42 46.39 45.24 46.04 141,820 +0.40(+0.88%)
May 03, 2018 45.51 45.73 45.02 45.64 219,982 +0.04(+0.10%)
May 02, 2018 45.33 45.82 45.06 45.59 133,275 +0.27(+0.59%)
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.