Greenbrier Companies (NY: GBX )

42.14 USD -1.08 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.44 47.90 46.94 47.24 497,400 -0.74(-1.54%)
Apr 29, 2021 48.67 48.81 47.64 47.98 406,760 -0.48(-0.99%)
Apr 28, 2021 48.40 48.58 47.70 48.46 272,118 +0.28(+0.58%)
Apr 27, 2021 47.58 48.36 47.15 48.18 319,421 +0.50(+1.05%)
Apr 26, 2021 47.10 48.00 46.64 47.68 422,102 +0.92(+1.97%)
Apr 23, 2021 45.60 47.06 45.12 46.76 365,400 +1.31(+2.88%)
Apr 22, 2021 44.72 46.72 43.99 45.45 604,883 +2.47(+5.75%)
Apr 21, 2021 41.22 43.09 41.09 42.98 378,031 +1.39(+3.34%)
Apr 20, 2021 43.50 43.72 40.90 41.59 511,674 -2.56(-5.80%)
Apr 19, 2021 43.58 44.23 43.43 44.15 456,467 +0.35(+0.80%)
Apr 16, 2021 43.23 44.13 42.59 43.80 1,878,500 +1.14(+2.67%)
Apr 15, 2021 42.90 45.13 42.62 42.66 1,086,197 -3.51(-7.60%)
Apr 14, 2021 45.45 46.42 45.44 46.17 198,338 +0.65(+1.43%)
Apr 13, 2021 46.44 46.50 44.93 45.52 268,323 -0.86(-1.85%)
Apr 12, 2021 46.20 46.62 45.28 46.38 237,846 +0.52(+1.13%)
Apr 09, 2021 46.18 46.45 45.24 45.86 290,600 +0.01(+0.02%)
Apr 08, 2021 45.19 46.27 44.68 45.85 324,919 +0.50(+1.10%)
Apr 07, 2021 46.38 46.63 44.70 45.35 520,547 -0.65(-1.41%)
Apr 06, 2021 45.98 46.89 43.68 46.00 1,316,241 -2.25(-4.66%)
Apr 05, 2021 48.90 49.16 47.53 48.25 414,475 +0.11(+0.23%)
Apr 01, 2021 47.48 48.16 46.67 48.14 303,900 +0.92(+1.95%)
Mar 31, 2021 47.15 47.78 46.69 47.22 405,237 +0.12(+0.25%)
Mar 30, 2021 45.13 47.36 45.13 47.10 269,618 +1.87(+4.13%)
Mar 29, 2021 46.92 48.20 45.20 45.23 315,554 -1.53(-3.27%)
Mar 26, 2021 47.00 47.43 45.99 46.76 220,100 +0.51(+1.10%)
Mar 25, 2021 43.74 46.62 43.65 46.25 244,621 +1.84(+4.14%)
Mar 24, 2021 44.59 45.75 44.35 44.41 260,809 +0.37(+0.84%)
Mar 23, 2021 46.13 46.83 43.67 44.04 325,601 -2.90(-6.18%)
Mar 22, 2021 46.79 47.16 46.01 46.94 240,243 +0.56(+1.21%)
Mar 19, 2021 46.76 47.13 45.74 46.38 591,400 -0.57(-1.21%)
Mar 18, 2021 47.89 48.80 46.41 46.95 272,940 -0.92(-1.92%)
Mar 17, 2021 47.64 48.26 46.87 47.87 261,871 +0.26(+0.55%)
Mar 16, 2021 48.67 48.99 47.39 47.61 261,594 -1.22(-2.50%)
Mar 15, 2021 49.80 49.90 48.47 48.83 211,135 -1.00(-2.01%)
Mar 12, 2021 48.93 49.91 48.93 49.83 320,000 +0.95(+1.94%)
Mar 11, 2021 47.69 49.01 46.76 48.88 266,591 +1.64(+3.47%)
Mar 10, 2021 46.26 47.32 46.11 47.24 295,619 +1.13(+2.45%)
Mar 09, 2021 48.07 48.07 45.81 46.11 353,719 -1.51(-3.17%)
Mar 08, 2021 47.50 48.46 47.01 47.62 364,315 +0.39(+0.83%)
Mar 05, 2021 47.53 47.96 45.72 47.23 362,800 +0.55(+1.18%)
Mar 04, 2021 47.00 47.60 45.40 46.68 390,364 -0.77(-1.62%)
Mar 03, 2021 47.02 48.75 46.90 47.45 290,268 +0.55(+1.17%)
Mar 02, 2021 47.59 48.05 46.86 46.90 324,652 -0.72(-1.51%)
Mar 01, 2021 48.38 48.58 47.53 47.62 303,063 +0.57(+1.21%)
Feb 26, 2021 47.50 48.18 46.05 47.05 276,300 -0.41(-0.86%)
Feb 25, 2021 47.50 48.10 46.83 47.46 281,908 -0.23(-0.48%)
Feb 24, 2021 49.17 50.21 47.45 47.69 634,826 -1.26(-2.57%)
Feb 23, 2021 47.92 49.19 47.10 48.95 760,948 +0.96(+2.00%)
Feb 22, 2021 45.54 49.41 45.53 47.99 1,357,187 +2.41(+5.29%)
Feb 19, 2021 44.56 45.64 44.47 45.58 218,500 +1.22(+2.75%)
Feb 18, 2021 45.38 45.93 44.11 44.36 272,084 -1.40(-3.06%)
Feb 17, 2021 46.00 46.50 45.10 45.76 250,219 -0.28(-0.61%)
Feb 16, 2021 45.86 47.14 45.04 46.04 346,173 +0.06(+0.13%)
Feb 12, 2021 45.08 46.75 44.77 45.98 712,300 +2.48(+5.70%)
Feb 11, 2021 44.23 44.86 42.63 43.50 258,309 -0.56(-1.27%)
Feb 10, 2021 43.80 44.70 42.32 44.06 548,810 +0.56(+1.29%)
Feb 09, 2021 42.02 43.81 41.63 43.50 370,202 +1.30(+3.08%)
Feb 08, 2021 40.65 43.88 40.41 42.20 649,215 +1.92(+4.77%)
Feb 05, 2021 39.41 40.31 38.65 40.28 309,600 +1.25(+3.20%)
Feb 04, 2021 38.34 39.20 37.75 39.03 262,436 +0.86(+2.25%)
Feb 03, 2021 38.23 38.45 37.74 38.17 295,909 -0.18(-0.47%)
Feb 02, 2021 38.49 38.50 37.55 38.35 330,648 +0.28(+0.74%)
Feb 01, 2021 36.56 38.20 36.07 38.07 369,957 +1.89(+5.22%)
Jan 29, 2021 36.56 38.00 36.17 36.18 543,200 -0.31(-0.85%)
Jan 28, 2021 37.32 38.10 36.04 36.49 500,246 -0.57(-1.54%)
Jan 27, 2021 35.35 37.48 35.22 37.06 564,261 +0.75(+2.07%)
Jan 26, 2021 36.52 36.56 35.86 36.31 214,303 +0.06(+0.17%)
Jan 25, 2021 36.33 36.99 35.65 36.25 264,218 -0.61(-1.65%)
Jan 22, 2021 35.40 37.01 35.13 36.86 374,800 +0.64(+1.77%)
Jan 21, 2021 37.91 37.98 36.19 36.22 460,100 -1.49(-3.95%)
Jan 20, 2021 37.48 38.06 37.31 37.71 347,953 +0.60(+1.62%)
Jan 19, 2021 35.99 37.22 35.76 37.11 353,802 +1.40(+3.92%)
Jan 15, 2021 35.97 36.03 35.19 35.71 278,100 -0.90(-2.46%)
Jan 14, 2021 36.61 37.32 36.21 36.61 299,509 +0.24(+0.66%)
Jan 13, 2021 36.50 37.23 36.17 36.37 311,254 -0.46(-1.25%)
Jan 12, 2021 35.95 37.31 35.60 36.83 439,295 +1.07(+2.99%)
Jan 11, 2021 35.04 36.30 35.04 35.76 474,506 +0.20(+0.56%)
Jan 08, 2021 36.21 36.23 34.43 35.56 613,200 -0.30(-0.84%)
Jan 07, 2021 36.50 36.53 35.26 35.86 495,049 -0.60(-1.65%)
Jan 06, 2021 34.53 37.66 33.29 36.46 1,002,658 +0.50(+1.39%)
Jan 05, 2021 35.47 36.59 35.15 35.96 410,411 +0.54(+1.52%)
Jan 04, 2021 36.54 36.86 34.19 35.42 606,848 -0.96(-2.64%)
Dec 31, 2020 36.38 36.38 36.38 191,790 -0.42(-1.14%)
Dec 30, 2020 36.66 37.34 36.41 36.80 191,790 +0.34(+0.93%)
Dec 29, 2020 37.38 37.38 36.20 36.46 189,799 -0.74(-1.99%)
Dec 28, 2020 37.77 37.99 37.13 37.20 211,774 -0.11(-0.29%)
Dec 24, 2020 36.90 37.48 36.63 37.31 86,500 +0.54(+1.47%)
Dec 23, 2020 36.79 37.48 36.74 36.77 255,645 +0.24(+0.66%)
Dec 22, 2020 35.88 36.62 35.68 36.53 205,538 +0.56(+1.56%)
Dec 21, 2020 35.02 36.15 34.66 35.97 209,502 -0.02(-0.06%)
Dec 18, 2020 36.88 37.40 35.84 35.99 694,900 -0.70(-1.91%)
Dec 17, 2020 36.47 36.78 35.76 36.69 215,096 +0.49(+1.35%)
Dec 16, 2020 36.47 36.49 36.07 36.20 237,347 -0.13(-0.36%)
Dec 15, 2020 35.28 36.36 35.19 36.33 343,556 +1.50(+4.31%)
Dec 14, 2020 36.01 36.23 34.65 34.83 324,229 -0.14(-0.40%)
Dec 11, 2020 34.16 35.00 33.89 34.97 265,500 +0.52(+1.51%)
Dec 10, 2020 35.01 35.18 34.28 34.45 270,454 -1.05(-2.96%)
Dec 09, 2020 35.24 36.03 35.24 35.50 179,671 +0.45(+1.28%)
Dec 08, 2020 34.47 35.50 34.47 35.05 202,035 +0.06(+0.17%)
Dec 07, 2020 35.20 35.28 34.61 34.99 139,184 -0.24(-0.68%)
Dec 04, 2020 34.40 35.28 34.29 35.23 216,800 +1.32(+3.89%)
Dec 03, 2020 33.95 34.28 33.57 33.91 161,662 +0.13(+0.38%)
Dec 02, 2020 33.76 34.19 33.48 33.78 253,664 -0.09(-0.27%)
Dec 01, 2020 34.03 34.36 33.49 33.87 252,275 +0.50(+1.50%)
Nov 30, 2020 35.01 35.01 33.18 33.37 339,989 -1.91(-5.41%)
Nov 27, 2020 34.94 35.46 34.83 35.28 107,600 +0.06(+0.17%)
Nov 25, 2020 35.46 35.85 34.66 35.22 201,300 -0.72(-2.00%)
Nov 24, 2020 34.64 36.23 34.61 35.94 374,094 +1.69(+4.93%)
Nov 23, 2020 32.70 34.40 32.58 34.25 527,540 +1.78(+5.48%)
Nov 20, 2020 32.96 33.35 32.08 32.47 224,800 -0.72(-2.17%)
Nov 19, 2020 33.43 33.56 32.67 33.19 227,023 -0.35(-1.04%)
Nov 18, 2020 33.77 34.26 33.50 33.54 328,684 -0.10(-0.30%)
Nov 17, 2020 32.70 34.05 32.01 33.64 425,619 +0.69(+2.09%)
Nov 16, 2020 32.27 34.08 32.04 32.95 445,045 +1.28(+4.04%)
Nov 13, 2020 30.42 31.89 30.42 31.67 306,900 +1.64(+5.46%)
Nov 12, 2020 30.33 30.44 29.51 30.03 267,320 -0.53(-1.73%)
Nov 11, 2020 30.88 30.89 30.01 30.56 270,098 -0.07(-0.23%)
Nov 10, 2020 29.76 30.76 29.33 30.63 439,604 +1.37(+4.68%)
Nov 09, 2020 28.95 30.00 28.46 29.26 452,443 +1.54(+5.56%)
Nov 06, 2020 28.78 29.25 27.64 27.72 346,400 -1.00(-3.48%)
Nov 05, 2020 28.23 29.32 27.98 28.72 206,933 +0.82(+2.94%)
Nov 04, 2020 28.97 29.08 27.72 27.90 243,448 -1.38(-4.71%)
Nov 03, 2020 28.91 29.44 28.39 29.28 231,256 +0.98(+3.46%)
Nov 02, 2020 27.72 28.32 27.33 28.30 329,805 +1.32(+4.89%)
Oct 30, 2020 26.20 27.23 26.01 26.98 476,300 +0.55(+2.08%)
Oct 29, 2020 26.86 26.97 26.22 26.43 559,305 -0.50(-1.86%)
Oct 28, 2020 28.44 28.79 26.88 26.93 623,176 -2.49(-8.46%)
Oct 27, 2020 28.96 29.53 28.78 29.42 417,328 +0.64(+2.22%)
Oct 26, 2020 29.35 29.81 28.32 28.78 984,897 -1.23(-4.10%)
Oct 23, 2020 31.40 31.51 29.60 30.01 904,400 -3.01(-9.12%)
Oct 22, 2020 32.41 33.09 31.81 33.02 402,217 +0.74(+2.29%)
Oct 21, 2020 32.50 32.86 32.22 32.28 178,489 -0.22(-0.68%)
Oct 20, 2020 32.65 33.04 32.36 32.50 231,202 +0.19(+0.59%)
Oct 19, 2020 33.48 33.70 32.30 32.31 422,071 -1.10(-3.29%)
Oct 16, 2020 33.53 33.95 33.29 33.41 247,600 -0.24(-0.71%)
Oct 15, 2020 32.35 33.85 32.32 33.65 266,648 +0.69(+2.09%)
Oct 14, 2020 33.15 33.61 32.63 32.96 258,326 -0.21(-0.63%)
Oct 13, 2020 33.08 33.67 32.83 33.17 408,627 -0.35(-1.04%)
Oct 12, 2020 33.87 34.26 33.18 33.52 349,341 -0.21(-0.62%)
Oct 09, 2020 34.21 34.77 33.57 33.73 827,100 -0.04(-0.12%)
Oct 08, 2020 33.76 34.25 33.02 33.77 308,256 +0.32(+0.96%)
Oct 07, 2020 32.84 33.96 32.81 33.45 525,396 +0.85(+2.61%)
Oct 06, 2020 33.53 33.75 32.50 32.60 683,964 -0.54(-1.63%)
Oct 05, 2020 31.75 33.59 31.61 33.14 1,097,665 +1.79(+5.71%)
Oct 02, 2020 29.55 31.87 29.55 31.35 722,000 +1.11(+3.67%)
Oct 01, 2020 29.40 30.29 29.11 30.24 510,203 +0.84(+2.86%)
Sep 30, 2020 29.74 30.52 29.24 29.40 478,496 -0.17(-0.57%)
Sep 29, 2020 29.84 30.05 29.13 29.57 289,515 -0.21(-0.71%)
Sep 28, 2020 29.70 30.50 29.50 29.78 447,737 +0.61(+2.09%)
Sep 25, 2020 27.83 29.23 27.83 29.17 441,200 +0.93(+3.29%)
Sep 24, 2020 27.70 29.03 27.25 28.24 364,830 +0.49(+1.77%)
Sep 23, 2020 28.68 29.28 27.73 27.75 333,644 -0.99(-3.44%)
Sep 22, 2020 28.95 29.71 28.28 28.74 382,604 +0.77(+2.75%)
Sep 21, 2020 28.15 28.27 26.94 27.97 549,463 -1.14(-3.92%)
Sep 18, 2020 29.48 30.02 28.82 29.11 690,800 -0.15(-0.51%)
Sep 17, 2020 28.86 29.79 28.55 29.26 276,114 +0.06(+0.21%)
Sep 16, 2020 28.69 30.12 28.50 29.20 410,460 +0.59(+2.06%)
Sep 15, 2020 28.75 29.34 28.52 28.61 225,151 +0.06(+0.21%)
Sep 14, 2020 27.58 28.66 27.32 28.55 352,559 +1.14(+4.16%)
Sep 11, 2020 27.54 27.93 27.22 27.41 187,400 -0.09(-0.33%)
Sep 10, 2020 28.19 28.41 27.40 27.50 204,571 -0.44(-1.57%)
Sep 09, 2020 27.62 28.19 27.04 27.94 389,188 +0.71(+2.61%)
Sep 08, 2020 28.36 28.44 27.04 27.23 349,939 -1.31(-4.59%)
Sep 04, 2020 27.92 28.89 26.98 28.54 874,800 +1.26(+4.62%)
Sep 03, 2020 27.58 28.09 26.95 27.28 166,891 -0.28(-1.02%)
Sep 02, 2020 27.83 27.84 27.42 27.56 269,510 -0.24(-0.86%)
Sep 01, 2020 27.05 27.88 26.86 27.80 238,694 +0.61(+2.24%)
Aug 31, 2020 27.70 27.70 27.09 27.19 310,607 -0.41(-1.49%)
Aug 28, 2020 27.74 27.91 27.52 27.60 278,100 +0.14(+0.51%)
Aug 27, 2020 26.94 27.76 26.94 27.46 459,508 -0.19(-0.69%)
Aug 26, 2020 27.10 27.70 26.87 27.65 283,211 +0.53(+1.95%)
Aug 25, 2020 27.83 27.85 27.01 27.12 182,801 -0.35(-1.27%)
Aug 24, 2020 27.37 27.69 26.97 27.47 219,881 +0.40(+1.48%)
Aug 21, 2020 27.01 27.50 26.75 27.07 260,100 -0.25(-0.92%)
Aug 20, 2020 27.11 27.57 26.92 27.32 264,093 -0.17(-0.62%)
Aug 19, 2020 27.46 28.40 27.31 27.49 285,336 +0.02(+0.07%)
Aug 18, 2020 28.21 28.30 27.42 27.47 441,488 -0.89(-3.14%)
Aug 17, 2020 28.71 28.74 28.06 28.36 199,214 -0.30(-1.05%)
Aug 14, 2020 28.07 28.97 28.01 28.66 189,700 +0.18(+0.63%)
Aug 13, 2020 28.07 28.82 27.79 28.48 461,102 +0.15(+0.53%)
Aug 12, 2020 29.33 29.33 28.21 28.33 316,860 -0.43(-1.50%)
Aug 11, 2020 29.20 29.81 28.64 28.76 468,680 +0.03(+0.10%)
Aug 10, 2020 27.90 28.95 27.85 28.73 434,000 +1.08(+3.91%)
Aug 07, 2020 26.49 27.69 26.49 27.65 224,300 +0.97(+3.64%)
Aug 06, 2020 26.38 26.90 26.34 26.68 361,154 +0.05(+0.19%)
Aug 05, 2020 25.90 26.65 25.77 26.63 304,182 +0.91(+3.54%)
Aug 04, 2020 25.30 26.00 25.10 25.72 273,007 +0.38(+1.50%)
Aug 03, 2020 25.76 25.87 25.21 25.34 392,816 -0.39(-1.52%)
Jul 31, 2020 26.87 26.87 25.10 25.73 597,400 -1.26(-4.67%)
Jul 30, 2020 26.80 27.34 26.65 26.99 444,943 -0.95(-3.40%)
Jul 29, 2020 26.29 28.20 26.22 27.94 618,339 +1.45(+5.47%)
Jul 28, 2020 26.11 26.83 25.91 26.49 487,037 -0.18(-0.67%)
Jul 27, 2020 26.41 26.82 26.03 26.67 438,566 +0.29(+1.10%)
Jul 24, 2020 26.48 26.87 26.28 26.38 450,600 -0.32(-1.20%)
Jul 23, 2020 26.00 26.99 25.87 26.70 665,831 +0.44(+1.68%)
Jul 22, 2020 25.50 26.53 25.42 26.26 533,804 +0.49(+1.90%)
Jul 21, 2020 25.61 26.34 25.41 25.77 465,555 +0.37(+1.46%)
Jul 20, 2020 25.27 25.61 24.75 25.40 464,666 -0.08(-0.31%)
Jul 17, 2020 26.56 26.75 25.34 25.48 622,600 -1.00(-3.78%)
Jul 16, 2020 25.86 27.15 25.64 26.48 1,104,349 +0.38(+1.46%)
Jul 15, 2020 26.54 26.85 26.01 26.10 597,552 +0.45(+1.75%)
Jul 14, 2020 25.60 26.63 25.05 25.65 717,172 +0.08(+0.31%)
Jul 13, 2020 25.79 26.97 24.80 25.57 1,691,614 +0.48(+1.91%)
Jul 10, 2020 24.65 26.79 23.76 25.09 4,383,500 +3.37(+15.52%)
Jul 09, 2020 22.63 22.77 21.61 21.72 470,997 -0.91(-4.02%)
Jul 08, 2020 21.71 23.85 21.65 22.63 1,401,604 +0.82(+3.76%)
Jul 07, 2020 22.56 22.61 21.80 21.81 447,159 -1.19(-5.17%)
Jul 06, 2020 22.43 23.17 22.43 23.00 450,556 +0.91(+4.12%)
Jul 02, 2020 22.74 23.12 21.91 22.09 219,100 -0.15(-0.67%)
Jul 01, 2020 23.61 23.70 22.17 22.24 380,372 -0.51(-2.24%)
Jun 30, 2020 22.35 22.94 22.22 22.75 346,882 +0.16(+0.71%)
Jun 29, 2020 21.96 23.00 21.83 22.59 282,167 +0.99(+4.58%)
Jun 26, 2020 22.27 22.27 21.19 21.60 396,500 -0.95(-4.21%)
Jun 25, 2020 21.50 22.64 21.40 22.55 400,630 +0.95(+4.40%)
Jun 24, 2020 22.41 22.54 21.57 21.60 333,905 -1.28(-5.59%)
Jun 23, 2020 22.95 23.07 22.30 22.88 331,216 +0.33(+1.46%)
Jun 22, 2020 21.93 22.71 21.72 22.55 249,508 +0.16(+0.71%)
Jun 19, 2020 23.46 23.50 21.84 22.39 524,100 -0.72(-3.12%)
Jun 18, 2020 22.87 23.46 22.53 23.11 344,940 +0.07(+0.30%)
Jun 17, 2020 23.95 24.08 22.89 23.04 333,257 -0.97(-4.04%)
Jun 16, 2020 24.58 24.85 23.14 24.01 382,964 +0.73(+3.14%)
Jun 15, 2020 20.57 23.72 20.13 23.28 533,541 +0.40(+1.75%)
Jun 12, 2020 22.79 22.99 21.82 22.88 374,700 +1.29(+5.97%)
Jun 11, 2020 22.50 22.79 21.51 21.59 406,759 -2.30(-9.63%)
Jun 10, 2020 24.93 25.03 23.83 23.89 407,909 -1.14(-4.55%)
Jun 09, 2020 25.37 25.68 24.87 25.03 518,072 -0.78(-3.02%)
Jun 08, 2020 27.11 27.49 25.48 25.81 545,865 -0.62(-2.35%)
Jun 05, 2020 27.14 28.24 26.39 26.43 810,400 +0.71(+2.76%)
Jun 04, 2020 24.51 25.88 24.19 25.72 556,524 +1.06(+4.30%)
Jun 03, 2020 24.55 25.11 24.41 24.66 461,695 +0.57(+2.37%)
Jun 02, 2020 21.72 24.25 21.51 24.09 977,485 +2.69(+12.57%)
Jun 01, 2020 21.25 21.58 21.00 21.40 309,654 +0.18(+0.85%)
May 29, 2020 21.35 21.71 20.45 21.22 546,300 -0.59(-2.71%)
May 28, 2020 24.26 24.40 21.70 21.81 773,231 -2.27(-9.43%)
May 27, 2020 22.50 24.15 22.06 24.08 942,526 +2.22(+10.16%)
May 26, 2020 22.11 22.74 21.38 21.86 842,885 +0.51(+2.39%)
May 22, 2020 19.74 21.62 19.12 21.35 2,167,200 +1.70(+8.65%)
May 21, 2020 19.54 20.16 19.46 19.65 420,748 +0.14(+0.72%)
May 20, 2020 19.19 20.00 19.14 19.51 471,999 +0.95(+5.12%)
May 19, 2020 18.44 19.39 18.01 18.56 611,956 +0.66(+3.69%)
May 18, 2020 17.39 18.07 17.23 17.90 554,756 +1.35(+8.16%)
May 15, 2020 16.35 16.86 16.08 16.55 440,500 +0.17(+1.04%)
May 14, 2020 15.60 16.55 15.22 16.38 424,471 +0.46(+2.89%)
May 13, 2020 16.18 16.18 15.51 15.92 412,070 -0.18(-1.12%)
May 12, 2020 16.90 17.12 16.07 16.10 236,845 -0.80(-4.73%)
May 11, 2020 16.97 17.20 16.60 16.90 268,169 -0.37(-2.14%)
May 08, 2020 16.57 17.30 16.33 17.27 366,000 +1.05(+6.47%)
May 07, 2020 15.95 16.57 15.91 16.22 306,786 +0.47(+2.98%)
May 06, 2020 16.54 16.69 15.66 15.75 462,963 -0.72(-4.37%)
May 05, 2020 16.70 17.41 16.37 16.47 380,077 +0.12(+0.73%)
May 04, 2020 16.11 16.39 15.71 16.35 408,858 +0.08(+0.49%)
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.