W.R. Grace & Company (NY: GRA )

69.56 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.43 68.52 68.37 68.52 580,513 +0.03(+0.04%)
May 27, 2021 68.47 68.56 68.25 68.49 843,473 +0.14(+0.20%)
May 26, 2021 68.48 68.51 68.35 68.35 1,041,835 -0.09(-0.13%)
May 25, 2021 68.40 68.52 68.37 68.44 852,857 +0.06(+0.09%)
May 24, 2021 68.50 68.58 68.36 68.38 1,061,254 -0.04(-0.06%)
May 21, 2021 68.59 68.76 68.42 68.42 1,355,719 -0.08(-0.12%)
May 20, 2021 68.65 68.69 68.46 68.50 959,771 -0.11(-0.16%)
May 19, 2021 68.50 68.73 68.42 68.61 1,394,345 +0.04(+0.06%)
May 18, 2021 68.55 68.60 68.43 68.57 831,348 +0.06(+0.09%)
May 17, 2021 68.24 68.61 68.22 68.51 1,125,082 +0.15(+0.22%)
May 14, 2021 68.48 68.66 68.34 68.36 1,139,504 +0.06(+0.09%)
May 13, 2021 68.30 68.62 68.23 68.30 1,743,172 +0.02(+0.03%)
May 12, 2021 68.40 68.50 68.25 68.28 2,526,421 -0.14(-0.20%)
May 11, 2021 68.25 68.49 68.24 68.42 1,935,443 +0.05(+0.07%)
May 10, 2021 68.45 68.52 68.33 68.37 1,404,695 -0.02(-0.03%)
May 07, 2021 68.50 68.50 68.25 68.39 2,085,567 -0.09(-0.13%)
May 06, 2021 68.35 68.53 68.06 68.48 1,923,857 +0.18(+0.26%)
May 05, 2021 68.45 68.62 68.30 68.30 1,829,651 -0.16(-0.23%)
May 04, 2021 68.70 68.86 68.37 68.46 1,569,613 -0.29(-0.42%)
May 03, 2021 68.66 68.80 68.65 68.75 1,274,153 +0.02(+0.03%)
Apr 30, 2021 68.63 68.87 68.54 68.73 1,852,900 +0.10(+0.15%)
Apr 29, 2021 68.70 68.79 68.56 68.63 833,624 -0.03(-0.04%)
Apr 28, 2021 68.35 68.84 68.34 68.66 2,895,339 +0.29(+0.42%)
Apr 27, 2021 68.34 68.45 68.29 68.37 6,310,126 -0.01(-0.01%)
Apr 26, 2021 68.40 68.44 68.24 68.38 16,717,716 +4.14(+6.44%)
Apr 23, 2021 63.50 64.24 63.50 64.24 297,500 +0.99(+1.57%)
Apr 22, 2021 64.59 64.91 63.13 63.25 425,051 -1.22(-1.89%)
Apr 21, 2021 64.58 65.06 64.30 64.47 215,173 +0.05(+0.08%)
Apr 20, 2021 64.56 64.87 64.16 64.42 273,304 -0.47(-0.72%)
Apr 19, 2021 64.86 65.05 64.24 64.89 174,809 +0.11(+0.17%)
Apr 16, 2021 64.46 64.82 64.04 64.78 310,000 +0.47(+0.73%)
Apr 15, 2021 65.12 65.17 63.66 64.31 776,628 +1.39(+2.21%)
Apr 14, 2021 62.46 63.00 62.06 62.92 229,785 +0.45(+0.72%)
Apr 13, 2021 62.53 62.83 61.94 62.47 296,684 +0.05(+0.08%)
Apr 12, 2021 62.67 62.97 62.22 62.42 252,864 -0.28(-0.45%)
Apr 09, 2021 63.13 64.07 62.55 62.70 475,500 -0.58(-0.92%)
Apr 08, 2021 63.22 63.42 62.44 63.28 417,895 +0.07(+0.11%)
Apr 07, 2021 63.81 63.97 63.13 63.21 624,058 -0.91(-1.42%)
Apr 06, 2021 63.49 64.40 63.12 64.12 968,875 +1.53(+2.44%)
Apr 05, 2021 62.50 62.98 62.00 62.59 562,932 +1.40(+2.29%)
Apr 01, 2021 63.15 63.50 59.35 61.19 1,749,100 +1.33(+2.22%)
Mar 31, 2021 60.11 60.39 59.53 59.86 269,392 -0.26(-0.43%)
Mar 30, 2021 60.01 60.50 59.80 60.12 319,084 -0.50(-0.82%)
Mar 29, 2021 60.84 60.98 59.19 60.62 286,430 -0.26(-0.43%)
Mar 26, 2021 60.28 61.19 59.90 60.88 325,100 +0.89(+1.48%)
Mar 25, 2021 58.32 60.29 57.70 59.99 385,194 +1.29(+2.20%)
Mar 24, 2021 58.33 59.31 58.01 58.70 382,808 +0.59(+1.02%)
Mar 23, 2021 59.21 59.90 57.94 58.11 624,562 -1.29(-2.17%)
Mar 22, 2021 59.10 60.01 58.42 59.40 443,169 +0.61(+1.04%)
Mar 19, 2021 59.01 59.93 58.50 58.79 644,500 -0.74(-1.24%)
Mar 18, 2021 60.12 60.89 58.94 59.53 382,046 -0.68(-1.13%)
Mar 17, 2021 60.09 61.00 59.97 60.21 258,679 +0.21(+0.35%)
Mar 16, 2021 60.17 60.29 59.40 60.00 140,027 -0.14(-0.23%)
Mar 15, 2021 60.41 60.86 59.16 60.14 442,189 -0.20(-0.33%)
Mar 12, 2021 60.62 60.62 59.47 60.34 464,300 -0.39(-0.64%)
Mar 11, 2021 61.35 61.49 60.47 60.73 308,295 -0.19(-0.31%)
Mar 10, 2021 60.12 61.33 59.08 60.92 360,378 +1.04(+1.74%)
Mar 09, 2021 59.61 60.72 59.36 59.88 573,179 +0.55(+0.93%)
Mar 08, 2021 59.92 60.89 59.27 59.33 849,687 -1.02(-1.69%)
Mar 05, 2021 59.61 60.52 58.41 60.35 260,000 +1.10(+1.86%)
Mar 04, 2021 59.40 60.06 57.92 59.25 284,921 -0.29(-0.49%)
Mar 03, 2021 59.65 60.56 59.48 59.54 218,961 -0.41(-0.68%)
Mar 02, 2021 60.12 60.77 59.90 59.95 190,521 -0.21(-0.35%)
Mar 01, 2021 59.46 61.35 59.30 60.16 375,371 +0.90(+1.52%)
Feb 26, 2021 60.01 60.30 58.48 59.26 548,600 -0.34(-0.57%)
Feb 25, 2021 61.00 61.35 59.49 59.60 483,920 -1.66(-2.71%)
Feb 24, 2021 61.25 61.62 60.64 61.26 230,607 +0.23(+0.38%)
Feb 23, 2021 59.91 61.48 59.90 61.03 365,893 +0.46(+0.76%)
Feb 22, 2021 59.39 61.17 59.39 60.57 254,603 +0.95(+1.59%)
Feb 19, 2021 59.54 60.34 59.45 59.62 336,700 +0.34(+0.57%)
Feb 18, 2021 59.70 60.10 59.12 59.28 519,273 -0.62(-1.04%)
Feb 17, 2021 59.82 60.71 59.80 59.90 248,771 -0.01(-0.02%)
Feb 16, 2021 60.37 60.81 59.60 59.91 334,184 -0.25(-0.42%)
Feb 12, 2021 59.95 60.87 59.95 60.16 260,800 +0.01(+0.02%)
Feb 11, 2021 60.66 61.49 59.99 60.15 417,607 -0.32(-0.53%)
Feb 10, 2021 61.42 62.28 60.07 60.47 296,773 -0.50(-0.82%)
Feb 09, 2021 60.99 61.95 60.74 60.97 421,428 -0.24(-0.39%)
Feb 08, 2021 61.60 61.78 61.00 61.21 370,600 +0.21(+0.34%)
Feb 05, 2021 61.42 61.75 59.99 61.00 266,900 +0.29(+0.48%)
Feb 04, 2021 60.70 61.23 60.50 60.71 333,857 -0.15(-0.25%)
Feb 03, 2021 60.29 61.11 60.29 60.86 281,670 +0.37(+0.61%)
Feb 02, 2021 59.11 60.57 59.00 60.49 462,086 +1.88(+3.21%)
Feb 01, 2021 58.33 58.97 58.07 58.61 277,443 +0.59(+1.02%)
Jan 29, 2021 58.81 59.56 57.85 58.02 707,800 -1.13(-1.91%)
Jan 28, 2021 58.40 60.00 58.30 59.15 342,215 +1.14(+1.97%)
Jan 27, 2021 59.00 59.43 57.61 58.01 515,779 -1.17(-1.98%)
Jan 26, 2021 60.06 60.75 59.15 59.18 405,949 -0.77(-1.28%)
Jan 25, 2021 60.72 61.00 59.45 59.95 675,004 -1.15(-1.88%)
Jan 22, 2021 61.50 61.75 60.90 61.10 696,500 -0.63(-1.02%)
Jan 21, 2021 61.57 62.33 61.57 61.73 446,058 -0.08(-0.13%)
Jan 20, 2021 62.00 62.30 61.51 61.81 543,244 -0.04(-0.06%)
Jan 19, 2021 63.83 63.96 61.84 61.85 767,642 -1.40(-2.21%)
Jan 15, 2021 58.50 64.93 58.50 63.25 1,341,400 +4.60(+7.84%)
Jan 14, 2021 59.30 59.49 58.50 58.65 207,667 +0.02(+0.03%)
Jan 13, 2021 59.30 60.31 58.53 58.63 336,111 -0.85(-1.43%)
Jan 12, 2021 60.00 60.68 58.92 59.48 325,077 -0.04(-0.07%)
Jan 11, 2021 59.94 60.02 58.25 59.52 935,977 +3.56(+6.36%)
Jan 08, 2021 55.40 56.00 54.83 55.96 322,600 +0.66(+1.19%)
Jan 07, 2021 56.02 56.22 54.57 55.30 580,425 -0.26(-0.47%)
Jan 06, 2021 56.51 57.27 54.93 55.56 733,636 -0.28(-0.50%)
Jan 05, 2021 54.46 56.20 54.25 55.84 570,892 +1.63(+3.01%)
Jan 04, 2021 54.90 55.06 53.89 54.21 330,099 -0.61(-1.11%)
Dec 31, 2020 54.82 54.82 54.82 159,758 +0.41(+0.75%)
Dec 30, 2020 54.69 55.28 54.11 54.41 159,758 +0.10(+0.18%)
Dec 29, 2020 55.04 55.09 53.74 54.31 181,381 -0.29(-0.53%)
Dec 28, 2020 55.70 55.70 54.44 54.60 266,452 -0.71(-1.28%)
Dec 24, 2020 54.75 55.44 54.30 55.31 73,900 +0.74(+1.36%)
Dec 23, 2020 54.43 55.05 54.01 54.57 168,871 +0.36(+0.66%)
Dec 22, 2020 56.06 56.06 54.15 54.21 434,105 -1.67(-2.99%)
Dec 21, 2020 54.28 56.04 53.70 55.88 302,164 +0.66(+1.20%)
Dec 18, 2020 55.89 56.31 55.16 55.22 719,900 -0.67(-1.20%)
Dec 17, 2020 54.65 56.02 54.33 55.89 908,212 +1.60(+2.95%)
Dec 16, 2020 54.68 54.71 53.71 54.29 289,481 -0.22(-0.40%)
Dec 15, 2020 54.35 54.84 53.76 54.51 634,456 +0.75(+1.40%)
Dec 14, 2020 55.35 55.58 53.55 53.76 467,692 -0.94(-1.72%)
Dec 11, 2020 55.31 55.85 54.58 54.70 511,000 -1.17(-2.09%)
Dec 10, 2020 55.36 57.00 55.36 55.87 440,509 +0.04(+0.07%)
Dec 09, 2020 56.77 57.00 55.02 55.83 311,852 -0.55(-0.98%)
Dec 08, 2020 56.63 57.74 56.15 56.38 310,512 -0.43(-0.76%)
Dec 07, 2020 57.06 57.23 56.00 56.81 335,394 -0.33(-0.58%)
Dec 04, 2020 55.87 57.79 55.83 57.14 338,700 +1.36(+2.44%)
Dec 03, 2020 56.00 57.21 55.55 55.78 325,789 -0.20(-0.36%)
Dec 02, 2020 55.58 56.38 55.30 55.98 380,108 +0.19(+0.34%)
Dec 01, 2020 55.49 55.97 54.75 55.79 483,889 +1.07(+1.96%)
Nov 30, 2020 55.47 55.88 53.90 54.72 738,196 -1.23(-2.20%)
Nov 27, 2020 55.50 55.96 55.09 55.95 195,700 +0.34(+0.61%)
Nov 25, 2020 56.12 56.48 55.00 55.61 189,700 -0.89(-1.58%)
Nov 24, 2020 56.37 57.69 55.94 56.50 435,800 +0.83(+1.49%)
Nov 23, 2020 55.14 56.50 54.98 55.67 507,450 +0.69(+1.25%)
Nov 20, 2020 53.88 55.21 53.57 54.98 546,100 +0.75(+1.38%)
Nov 19, 2020 53.66 54.46 53.49 54.23 313,074 +0.10(+0.18%)
Nov 18, 2020 55.57 55.59 53.99 54.13 329,009 -1.07(-1.94%)
Nov 17, 2020 55.63 56.55 54.71 55.20 379,323 -1.66(-2.92%)
Nov 16, 2020 56.49 57.34 55.27 56.86 702,241 +2.48(+4.56%)
Nov 13, 2020 52.48 54.52 52.48 54.38 656,900 +2.07(+3.96%)
Nov 12, 2020 53.80 54.17 51.59 52.31 912,880 -1.69(-3.13%)
Nov 11, 2020 54.53 54.96 53.50 54.00 562,043 -0.52(-0.95%)
Nov 10, 2020 56.83 58.00 54.24 54.52 1,301,617 -1.47(-2.63%)
Nov 09, 2020 56.00 57.00 52.56 55.99 3,342,689 +11.94(+27.11%)
Nov 06, 2020 44.91 45.52 43.90 44.05 320,200 -0.68(-1.52%)
Nov 05, 2020 43.69 44.92 43.67 44.73 284,569 +1.72(+4.00%)
Nov 04, 2020 43.54 44.30 41.52 43.01 265,494 -1.18(-2.67%)
Nov 03, 2020 45.30 45.38 43.56 44.19 303,642 -0.07(-0.16%)
Nov 02, 2020 43.80 44.90 43.80 44.26 414,588 +0.77(+1.77%)
Oct 30, 2020 43.62 43.82 42.24 43.49 458,300 -0.51(-1.16%)
Oct 29, 2020 41.84 44.75 41.82 44.00 935,700 +1.69(+3.99%)
Oct 28, 2020 44.99 44.99 42.15 42.31 1,156,200 -3.97(-8.58%)
Oct 27, 2020 46.73 46.73 44.94 46.28 398,939 -0.52(-1.11%)
Oct 26, 2020 47.94 48.24 46.40 46.80 860,191 -1.88(-3.86%)
Oct 23, 2020 48.33 48.87 47.52 48.68 455,600 +0.97(+2.03%)
Oct 22, 2020 46.80 47.83 46.56 47.71 454,933 +0.91(+1.94%)
Oct 21, 2020 46.50 47.00 45.54 46.80 515,295 +0.26(+0.56%)
Oct 20, 2020 46.32 47.37 45.96 46.54 424,260 +0.50(+1.09%)
Oct 19, 2020 45.93 47.14 45.45 46.04 466,224 -0.10(-0.22%)
Oct 16, 2020 46.86 47.38 45.06 46.14 727,600 -1.41(-2.97%)
Oct 15, 2020 43.29 47.65 42.77 47.55 1,559,287 +3.82(+8.74%)
Oct 14, 2020 40.59 44.31 40.59 43.73 1,673,293 +3.67(+9.16%)
Oct 13, 2020 40.55 40.86 39.69 40.06 236,723 -0.83(-2.03%)
Oct 12, 2020 41.16 41.43 40.45 40.89 285,502 -0.26(-0.63%)
Oct 09, 2020 41.89 42.29 41.06 41.15 221,700 -0.21(-0.51%)
Oct 08, 2020 40.71 41.46 40.46 41.36 482,157 +1.12(+2.78%)
Oct 07, 2020 40.08 40.43 39.60 40.24 615,996 +0.44(+1.11%)
Oct 06, 2020 40.89 41.05 39.79 39.80 516,505 -0.52(-1.29%)
Oct 05, 2020 40.55 41.18 40.25 40.32 372,510 +0.22(+0.55%)
Oct 02, 2020 38.70 40.68 38.70 40.10 479,100 +0.55(+1.39%)
Oct 01, 2020 40.12 40.71 39.42 39.55 514,187 -0.74(-1.84%)
Sep 30, 2020 40.58 41.28 40.07 40.29 292,109 -0.34(-0.84%)
Sep 29, 2020 41.90 42.04 40.60 40.63 224,282 -1.20(-2.87%)
Sep 28, 2020 42.19 43.11 41.78 41.83 436,176 +0.43(+1.04%)
Sep 25, 2020 41.04 41.71 40.83 41.40 609,300 +0.13(+0.32%)
Sep 24, 2020 39.49 41.70 39.13 41.27 1,030,369 +1.28(+3.20%)
Sep 23, 2020 40.53 41.47 39.87 39.99 506,578 -0.68(-1.67%)
Sep 22, 2020 42.07 42.36 40.02 40.67 564,131 -1.79(-4.22%)
Sep 21, 2020 43.85 43.85 42.19 42.46 1,068,675 -2.51(-5.58%)
Sep 18, 2020 46.79 46.94 44.75 44.97 978,000 -2.10(-4.46%)
Sep 17, 2020 43.77 47.51 43.27 47.07 994,480 +2.70(+6.09%)
Sep 16, 2020 43.62 44.93 43.15 44.37 441,497 +1.03(+2.38%)
Sep 15, 2020 43.91 44.16 43.23 43.34 416,057 -0.46(-1.05%)
Sep 14, 2020 43.43 43.96 42.99 43.80 248,215 +0.61(+1.41%)
Sep 11, 2020 43.05 43.44 42.56 43.19 289,800 +0.48(+1.12%)
Sep 10, 2020 42.83 43.17 42.36 42.71 468,133 +0.01(+0.02%)
Sep 09, 2020 42.88 43.15 41.96 42.70 554,752 -0.06(-0.14%)
Sep 08, 2020 42.42 43.49 42.12 42.76 551,806 +0.02(+0.05%)
Sep 04, 2020 42.71 42.86 41.83 42.74 425,400 +0.68(+1.62%)
Sep 03, 2020 43.50 43.99 41.87 42.06 372,875 -1.35(-3.11%)
Sep 02, 2020 42.22 43.52 42.20 43.41 346,815 +1.37(+3.26%)
Sep 01, 2020 40.40 42.06 40.40 42.04 365,770 +1.33(+3.27%)
Aug 31, 2020 42.40 42.41 40.70 40.71 386,063 -1.86(-4.37%)
Aug 28, 2020 42.77 43.04 42.08 42.57 285,500 -0.34(-0.79%)
Aug 27, 2020 42.34 43.60 42.01 42.91 754,022 +0.95(+2.26%)
Aug 26, 2020 42.08 42.47 41.59 41.96 542,807 -0.47(-1.11%)
Aug 25, 2020 43.74 44.02 41.80 42.43 391,904 -1.17(-2.68%)
Aug 24, 2020 41.86 43.75 41.54 43.60 548,818 +2.06(+4.96%)
Aug 21, 2020 42.43 42.81 41.40 41.54 533,700 -1.25(-2.92%)
Aug 20, 2020 42.24 43.01 42.24 42.79 661,931 +0.17(+0.40%)
Aug 19, 2020 43.73 43.84 42.60 42.62 674,160 -1.31(-2.98%)
Aug 18, 2020 44.70 45.00 43.74 43.93 671,862 -0.92(-2.05%)
Aug 17, 2020 45.73 46.66 44.79 44.85 416,241 -0.77(-1.69%)
Aug 14, 2020 45.96 46.25 45.24 45.62 629,200 -0.67(-1.45%)
Aug 13, 2020 46.66 47.10 46.08 46.29 427,656 -0.66(-1.41%)
Aug 12, 2020 48.09 48.41 46.67 46.95 349,876 -0.71(-1.49%)
Aug 11, 2020 48.10 48.50 47.52 47.66 613,655 +0.35(+0.74%)
Aug 10, 2020 47.07 47.68 47.01 47.31 620,200 +0.26(+0.55%)
Aug 07, 2020 45.66 47.29 45.61 47.05 664,600 +1.11(+2.42%)
Aug 06, 2020 45.61 46.16 45.49 45.94 580,228 -0.01(-0.02%)
Aug 05, 2020 46.04 47.12 45.84 45.95 339,713 +0.16(+0.35%)
Aug 04, 2020 45.00 46.40 44.83 45.79 384,380 +0.62(+1.37%)
Aug 03, 2020 46.04 46.35 44.13 45.17 536,382 -0.96(-2.08%)
Jul 31, 2020 47.34 47.56 45.64 46.13 449,200 -1.30(-2.74%)
Jul 30, 2020 49.70 49.70 47.26 47.43 710,964 -2.66(-5.31%)
Jul 29, 2020 49.23 50.20 48.39 50.09 302,146 +1.13(+2.31%)
Jul 28, 2020 49.65 50.16 48.63 48.96 235,766 -1.09(-2.18%)
Jul 27, 2020 49.47 50.06 49.03 50.05 345,474 +0.44(+0.89%)
Jul 24, 2020 49.83 49.83 49.06 49.61 276,800 -0.35(-0.70%)
Jul 23, 2020 49.92 50.67 49.53 49.96 268,528 -0.01(-0.02%)
Jul 22, 2020 49.51 50.31 49.41 49.97 218,957 +0.09(+0.18%)
Jul 21, 2020 49.64 50.64 49.26 49.88 219,786 +0.68(+1.38%)
Jul 20, 2020 50.06 50.67 49.16 49.20 201,951 -1.22(-2.42%)
Jul 17, 2020 50.87 51.43 50.25 50.42 239,100 -0.23(-0.45%)
Jul 16, 2020 50.52 51.08 50.11 50.65 199,820 -0.16(-0.31%)
Jul 15, 2020 49.95 51.19 49.74 50.81 398,405 +2.08(+4.27%)
Jul 14, 2020 47.82 48.78 47.62 48.73 316,617 +0.73(+1.52%)
Jul 13, 2020 48.73 49.02 47.71 48.00 487,329 -0.34(-0.70%)
Jul 10, 2020 47.57 48.53 47.47 48.34 295,800 +0.78(+1.64%)
Jul 09, 2020 49.31 49.46 46.23 47.56 415,632 -1.79(-3.63%)
Jul 08, 2020 50.12 50.35 48.61 49.35 519,344 -0.72(-1.44%)
Jul 07, 2020 50.73 51.53 50.03 50.07 460,562 -1.17(-2.28%)
Jul 06, 2020 52.55 52.55 50.48 51.24 750,207 -0.28(-0.54%)
Jul 02, 2020 53.05 53.14 50.76 51.52 568,600 -0.37(-0.71%)
Jul 01, 2020 50.89 52.09 50.73 51.89 1,100,562 +1.08(+2.13%)
Jun 30, 2020 50.43 51.08 49.76 50.81 583,309 +0.48(+0.95%)
Jun 29, 2020 49.53 50.58 48.79 50.33 387,828 +1.39(+2.84%)
Jun 26, 2020 49.11 49.11 47.54 48.94 1,538,400 -0.44(-0.89%)
Jun 25, 2020 47.31 49.49 46.84 49.38 533,630 +1.47(+3.07%)
Jun 24, 2020 49.44 49.44 46.67 47.91 628,312 -2.24(-4.47%)
Jun 23, 2020 50.43 51.04 49.91 50.15 542,162 +0.25(+0.50%)
Jun 22, 2020 50.01 50.08 48.79 49.90 362,589 -0.31(-0.62%)
Jun 19, 2020 51.38 52.48 49.59 50.21 754,800 +0.55(+1.11%)
Jun 18, 2020 48.86 49.85 48.67 49.66 545,651 +0.26(+0.53%)
Jun 17, 2020 51.56 51.83 49.21 49.40 553,069 -2.15(-4.17%)
Jun 16, 2020 53.11 53.75 51.27 51.55 508,225 +0.63(+1.24%)
Jun 15, 2020 48.95 51.28 48.52 50.92 427,849 +0.47(+0.93%)
Jun 12, 2020 52.23 52.81 49.01 50.45 709,300 +0.15(+0.30%)
Jun 11, 2020 53.86 54.14 50.01 50.30 564,605 -6.01(-10.67%)
Jun 10, 2020 57.86 58.26 56.19 56.31 962,106 -1.60(-2.76%)
Jun 09, 2020 57.74 58.15 56.65 57.91 446,688 -0.62(-1.06%)
Jun 08, 2020 58.48 59.51 58.33 58.53 617,338 +0.68(+1.18%)
Jun 05, 2020 59.56 60.53 57.61 57.85 537,700 +0.60(+1.05%)
Jun 04, 2020 56.25 57.29 55.60 57.25 437,803 +0.57(+1.01%)
Jun 03, 2020 55.00 57.00 54.64 56.68 430,728 +2.60(+4.81%)
Jun 02, 2020 53.03 54.32 53.03 54.08 331,754 +1.10(+2.08%)
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.