Smartsheet Inc Cl A (NY: SMAR )

37.71 +0.38 (+1.02%)
Streaming Delayed Price Updated: 2:05 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.26 43.64 42.12 42.98 976,400 -0.50(-1.15%)
May 30, 2019 43.45 43.81 42.78 43.48 849,510 +0.43(+1.00%)
May 29, 2019 43.22 44.38 42.57 43.05 1,515,906 -0.76(-1.73%)
May 28, 2019 43.50 44.06 43.15 43.81 2,999,790 +0.48(+1.11%)
May 24, 2019 42.07 43.75 42.00 43.33 1,679,400 +1.68(+4.03%)
May 23, 2019 41.82 41.84 40.68 41.65 937,688 -1.01(-2.37%)
May 22, 2019 41.82 43.39 41.62 42.66 907,096 +0.63(+1.50%)
May 21, 2019 41.39 42.45 41.05 42.03 886,529 +1.46(+3.60%)
May 20, 2019 40.84 41.47 39.75 40.57 1,284,493 -0.68(-1.65%)
May 17, 2019 41.86 42.48 41.08 41.25 982,100 -1.10(-2.60%)
May 16, 2019 41.78 43.20 41.61 42.35 2,369,505 +0.84(+2.02%)
May 15, 2019 39.70 42.05 39.50 41.51 1,170,727 +1.34(+3.34%)
May 14, 2019 39.52 40.55 39.35 40.17 1,069,910 +1.02(+2.61%)
May 13, 2019 40.20 40.74 38.99 39.15 1,219,351 -2.23(-5.39%)
May 10, 2019 41.00 41.79 39.58 41.38 1,037,900 -0.61(-1.45%)
May 09, 2019 41.00 42.15 40.33 41.99 902,018 +0.35(+0.84%)
May 08, 2019 41.40 42.28 41.25 41.64 801,918 -0.01(-0.02%)
May 07, 2019 41.50 42.30 41.04 41.65 1,310,607 -0.25(-0.60%)
May 06, 2019 40.75 42.10 40.39 41.90 908,700 -0.09(-0.21%)
May 03, 2019 42.00 42.32 41.42 41.99 973,900 +0.22(+0.53%)
May 02, 2019 40.36 41.83 39.12 41.77 1,081,623 +1.49(+3.70%)
May 01, 2019 42.43 42.43 40.28 40.28 1,117,162 -2.05(-4.84%)
Apr 30, 2019 41.86 42.48 41.76 42.33 1,689,117 +0.46(+1.10%)
Apr 29, 2019 42.00 42.20 41.63 41.87 1,222,925 +0.07(+0.17%)
Apr 26, 2019 41.52 42.05 41.35 41.80 1,064,800 +0.22(+0.53%)
Apr 25, 2019 41.56 42.01 40.86 41.58 928,965 +0.55(+1.34%)
Apr 24, 2019 41.31 41.87 40.96 41.03 707,756 -0.26(-0.63%)
Apr 23, 2019 41.20 41.48 40.80 41.29 937,759 +0.26(+0.63%)
Apr 22, 2019 39.38 41.47 39.01 41.03 1,303,778 +0.88(+2.19%)
Apr 18, 2019 39.63 40.27 38.44 40.15 1,684,200 +0.46(+1.16%)
Apr 17, 2019 40.52 40.76 39.31 39.69 2,345,231 -0.62(-1.54%)
Apr 16, 2019 41.00 41.50 39.64 40.31 1,949,142 -0.24(-0.59%)
Apr 15, 2019 40.40 41.36 39.75 40.55 1,815,262 +0.17(+0.42%)
Apr 12, 2019 39.80 40.52 39.46 40.38 3,731,400 +1.74(+4.50%)
Apr 11, 2019 38.30 38.94 37.25 38.64 2,916,462 +0.58(+1.52%)
Apr 10, 2019 38.20 38.64 37.58 38.06 1,615,730 -0.16(-0.42%)
Apr 09, 2019 37.78 38.82 37.25 38.22 1,149,721 +0.11(+0.29%)
Apr 08, 2019 38.19 38.42 36.76 38.11 1,097,065 +0.08(+0.21%)
Apr 05, 2019 38.70 39.23 37.93 38.03 1,442,200 -0.55(-1.43%)
Apr 04, 2019 40.80 40.92 37.67 38.58 1,895,398 -1.63(-4.05%)
Apr 03, 2019 40.69 40.87 39.36 40.21 1,989,939 -0.33(-0.81%)
Apr 02, 2019 39.70 41.46 39.11 40.54 1,897,249 +0.86(+2.17%)
Apr 01, 2019 41.14 41.84 39.26 39.68 1,962,098 -1.11(-2.72%)
Mar 29, 2019 40.11 41.05 39.06 40.79 2,390,000 +0.90(+2.26%)
Mar 28, 2019 40.26 40.75 39.31 39.89 2,213,218 -1.02(-2.49%)
Mar 27, 2019 41.77 42.05 40.08 40.91 846,040 -0.72(-1.73%)
Mar 26, 2019 41.60 42.22 41.22 41.63 1,231,863 +0.41(+0.99%)
Mar 25, 2019 41.25 41.97 40.22 41.22 1,789,637 -0.40(-0.96%)
Mar 22, 2019 43.94 44.25 41.12 41.62 4,504,200 -4.04(-8.85%)
Mar 21, 2019 45.00 46.14 44.66 45.66 1,595,365 -0.03(-0.07%)
Mar 20, 2019 48.81 49.04 44.50 45.69 4,758,949 +2.25(+5.18%)
Mar 19, 2019 44.24 44.43 43.35 43.44 1,812,579 -0.20(-0.46%)
Mar 18, 2019 45.10 45.98 43.57 43.64 1,144,948 -1.31(-2.91%)
Mar 15, 2019 45.37 45.50 44.32 44.95 1,148,900 -0.44(-0.97%)
Mar 14, 2019 42.39 46.30 42.28 45.39 2,545,815 +3.20(+7.58%)
Mar 13, 2019 41.00 42.78 40.96 42.19 2,018,940 +1.44(+3.53%)
Mar 12, 2019 40.00 40.77 39.51 40.75 877,890 +0.66(+1.65%)
Mar 11, 2019 38.01 40.09 38.01 40.09 1,263,765 +2.16(+5.69%)
Mar 08, 2019 36.68 38.15 36.25 37.93 434,300 +0.75(+2.02%)
Mar 07, 2019 37.32 38.08 36.92 37.18 485,502 -0.31(-0.83%)
Mar 06, 2019 37.08 37.85 36.80 37.49 448,920 +0.37(+1.00%)
Mar 05, 2019 36.30 37.34 35.48 37.12 780,329 -0.10(-0.27%)
Mar 04, 2019 38.42 38.83 36.13 37.22 1,066,765 -0.85(-2.23%)
Mar 01, 2019 38.68 39.22 37.88 38.07 824,800 -0.17(-0.44%)
Feb 28, 2019 38.60 38.98 38.12 38.24 389,147 -0.59(-1.52%)
Feb 27, 2019 38.73 39.00 38.11 38.83 594,037 +0.17(+0.44%)
Feb 26, 2019 37.35 38.88 37.11 38.66 719,494 +1.23(+3.29%)
Feb 25, 2019 37.26 38.00 37.12 37.43 753,702 +0.43(+1.16%)
Feb 22, 2019 37.14 37.14 36.65 37.00 783,800 +0.05(+0.14%)
Feb 21, 2019 37.12 38.00 36.79 36.95 446,039 -0.32(-0.86%)
Feb 20, 2019 37.00 37.65 36.92 37.27 640,659 +0.28(+0.76%)
Feb 19, 2019 37.09 37.24 36.57 36.99 647,847 -0.08(-0.22%)
Feb 15, 2019 36.73 37.47 36.42 37.07 602,600 +0.45(+1.23%)
Feb 14, 2019 35.69 36.70 35.62 36.62 477,821 +0.64(+1.78%)
Feb 13, 2019 35.77 36.00 35.27 35.98 428,559 +0.30(+0.84%)
Feb 12, 2019 35.40 35.72 34.98 35.68 684,785 +0.63(+1.80%)
Feb 11, 2019 35.64 36.09 34.54 35.05 831,757 -0.46(-1.30%)
Feb 08, 2019 33.99 35.55 33.26 35.51 1,024,700 +1.44(+4.23%)
Feb 07, 2019 34.00 34.56 33.10 34.07 1,534,992 -0.43(-1.25%)
Feb 06, 2019 33.12 34.51 32.82 34.50 1,726,780 +1.43(+4.32%)
Feb 05, 2019 31.91 33.22 31.69 33.07 1,106,239 +1.47(+4.65%)
Feb 04, 2019 30.99 31.89 30.58 31.60 745,499 +0.63(+2.03%)
Feb 01, 2019 31.17 31.58 30.67 30.97 881,000 -0.41(-1.31%)
Jan 31, 2019 29.91 31.76 29.91 31.38 887,102 +1.39(+4.63%)
Jan 30, 2019 29.60 30.29 29.54 29.99 733,647 +0.39(+1.32%)
Jan 29, 2019 29.15 30.07 28.99 29.60 1,194,336 +0.34(+1.16%)
Jan 28, 2019 27.88 29.30 27.50 29.26 1,193,841 +1.09(+3.87%)
Jan 25, 2019 28.14 28.72 27.83 28.17 1,331,800 +0.38(+1.37%)
Jan 24, 2019 27.91 28.00 27.13 27.79 159,839 -0.01(-0.04%)
Jan 23, 2019 27.87 28.26 27.10 27.80 300,319 +0.07(+0.25%)
Jan 22, 2019 28.25 28.58 27.00 27.73 445,778 -0.86(-3.01%)
Jan 18, 2019 27.98 29.12 27.80 28.59 1,199,600 +1.04(+3.77%)
Jan 17, 2019 26.59 27.72 26.59 27.55 746,445 +0.78(+2.91%)
Jan 16, 2019 26.75 27.11 26.13 26.77 775,347 +0.23(+0.87%)
Jan 15, 2019 25.24 26.75 25.02 26.54 682,750 +1.30(+5.15%)
Jan 14, 2019 25.09 25.28 24.19 25.24 671,271 -0.28(-1.10%)
Jan 11, 2019 25.57 26.17 25.08 25.52 375,400 -0.27(-1.05%)
Jan 10, 2019 25.89 26.39 25.11 25.79 353,211 -0.56(-2.13%)
Jan 09, 2019 25.42 26.36 25.33 26.35 1,109,769 +0.94(+3.70%)
Jan 08, 2019 24.91 25.45 24.71 25.41 969,199 +0.65(+2.63%)
Jan 07, 2019 23.76 24.81 23.45 24.76 1,096,350 +1.14(+4.83%)
Jan 04, 2019 22.91 24.00 22.26 23.62 1,960,200 +1.05(+4.65%)
Jan 03, 2019 23.78 23.78 22.34 22.57 775,286 -1.64(-6.77%)
Jan 02, 2019 24.18 25.25 23.85 24.21 1,200,871 -0.65(-2.61%)
Dec 31, 2018 24.91 25.00 24.53 24.86 376,200 +0.07(+0.28%)
Dec 28, 2018 24.92 24.92 24.58 24.79 402,100 -0.10(-0.40%)
Dec 27, 2018 24.45 24.91 24.31 24.89 447,464 -0.01(-0.04%)
Dec 26, 2018 23.41 24.97 23.41 24.90 675,816 +1.43(+6.09%)
Dec 24, 2018 22.15 23.86 22.01 23.47 468,500 +0.82(+3.62%)
Dec 21, 2018 23.39 23.67 22.16 22.65 1,093,900 -0.80(-3.41%)
Dec 20, 2018 23.19 23.99 22.76 23.45 1,363,957 +0.11(+0.47%)
Dec 19, 2018 23.09 24.25 22.84 23.34 894,513 +0.43(+1.88%)
Dec 18, 2018 23.15 24.13 22.65 22.91 966,984 -0.05(-0.22%)
Dec 17, 2018 24.50 24.59 22.58 22.96 994,510 -1.81(-7.31%)
Dec 14, 2018 24.07 24.91 24.05 24.77 1,497,400 +0.77(+3.21%)
Dec 13, 2018 24.42 24.42 23.83 24.00 840,396 -0.50(-2.04%)
Dec 12, 2018 24.48 24.65 23.91 24.50 596,971 +0.50(+2.08%)
Dec 11, 2018 24.93 25.00 23.53 24.00 943,878 -0.78(-3.15%)
Dec 10, 2018 24.39 25.01 24.23 24.78 867,922 +0.47(+1.93%)
Dec 07, 2018 25.34 25.34 23.11 24.31 2,304,600 -1.73(-6.64%)
Dec 06, 2018 25.40 27.50 25.14 26.04 807,576 -0.30(-1.14%)
Dec 04, 2018 26.45 28.25 25.73 26.34 2,098,100 -0.72(-2.66%)
Dec 03, 2018 27.30 27.50 26.01 27.06 1,135,708 +0.16(+0.59%)
Nov 30, 2018 25.72 26.93 25.25 26.90 425,100 +0.73(+2.79%)
Nov 29, 2018 25.64 26.60 25.39 26.17 150,213 +0.18(+0.69%)
Nov 28, 2018 24.79 26.24 24.72 25.99 367,589 +1.52(+6.21%)
Nov 27, 2018 24.15 24.60 23.29 24.47 308,430 -0.02(-0.08%)
Nov 26, 2018 23.75 24.87 23.34 24.49 279,237 +1.44(+6.25%)
Nov 23, 2018 22.49 23.37 22.17 23.05 93,800 +0.17(+0.74%)
Nov 21, 2018 22.88 22.88 22.88 0 +1.27(+5.88%)
Nov 20, 2018 21.83 22.64 20.34 21.61 837,308 -0.90(-4.00%)
Nov 19, 2018 26.40 26.70 22.38 22.51 658,134 -4.24(-15.85%)
Nov 16, 2018 27.00 27.03 25.70 26.75 364,300 -0.23(-0.85%)
Nov 15, 2018 25.86 27.00 25.40 26.98 372,187 +0.78(+2.98%)
Nov 14, 2018 25.46 26.64 25.46 26.20 491,275 +0.75(+2.95%)
Nov 13, 2018 25.00 26.30 25.00 25.45 259,410 +0.45(+1.80%)
Nov 12, 2018 25.17 25.50 24.31 25.00 452,001 -0.57(-2.23%)
Nov 09, 2018 25.14 26.15 24.82 25.57 717,800 -0.16(-0.62%)
Nov 08, 2018 24.89 25.75 24.81 25.73 368,720 +0.92(+3.71%)
Nov 07, 2018 24.06 26.09 23.82 24.81 786,262 +0.94(+3.94%)
Nov 06, 2018 24.09 24.84 23.38 23.87 232,562 -0.39(-1.61%)
Nov 05, 2018 24.12 24.66 23.29 24.26 451,415 -0.03(-0.12%)
Nov 02, 2018 24.60 24.90 23.89 24.29 308,800 -0.53(-2.14%)
Nov 01, 2018 23.81 24.96 23.13 24.82 366,474 +1.16(+4.90%)
Oct 31, 2018 23.68 24.08 23.18 23.66 520,938 +0.16(+0.68%)
Oct 30, 2018 22.64 23.69 22.64 23.50 392,786 +0.91(+4.03%)
Oct 29, 2018 24.00 24.00 22.16 22.59 485,668 -0.86(-3.67%)
Oct 26, 2018 23.00 24.00 22.77 23.45 331,600 -0.52(-2.17%)
Oct 25, 2018 24.00 24.10 23.12 23.97 407,066 +0.25(+1.05%)
Oct 24, 2018 24.00 24.20 23.40 23.72 356,728 -0.36(-1.50%)
Oct 23, 2018 23.48 24.67 23.05 24.08 375,344 -0.15(-0.62%)
Oct 22, 2018 24.42 24.80 23.36 24.23 355,018 -0.18(-0.74%)
Oct 19, 2018 25.76 26.59 23.51 24.41 395,300 -1.25(-4.87%)
Oct 18, 2018 25.89 26.97 25.48 25.66 621,578 -0.60(-2.28%)
Oct 17, 2018 26.48 27.03 25.36 26.26 420,532 -1.03(-3.77%)
Oct 16, 2018 25.80 27.69 25.53 27.29 699,038 +2.01(+7.95%)
Oct 15, 2018 26.60 26.75 25.00 25.28 782,199 -1.26(-4.75%)
Oct 12, 2018 23.89 26.60 23.75 26.54 1,150,900 +3.34(+14.40%)
Oct 11, 2018 23.36 24.07 22.75 23.20 815,251 -0.56(-2.36%)
Oct 10, 2018 24.85 24.85 23.25 23.76 576,422 -1.12(-4.50%)
Oct 09, 2018 25.26 25.97 24.46 24.88 432,119 -0.72(-2.81%)
Oct 08, 2018 25.30 26.45 24.57 25.60 453,181 -0.12(-0.47%)
Oct 05, 2018 26.75 26.81 25.16 25.72 507,100 -1.03(-3.85%)
Oct 04, 2018 28.50 28.75 26.36 26.75 552,547 -1.51(-5.34%)
Oct 03, 2018 27.54 28.43 27.30 28.26 267,091 +1.03(+3.78%)
Oct 02, 2018 30.38 30.39 26.65 27.23 540,852 -3.09(-10.19%)
Oct 01, 2018 31.63 31.90 29.64 30.32 534,838 -0.94(-3.01%)
Sep 28, 2018 30.59 31.27 30.16 31.26 298,900 +0.55(+1.79%)
Sep 27, 2018 30.51 31.39 30.22 30.71 234,279 +0.57(+1.89%)
Sep 26, 2018 30.03 30.64 29.16 30.14 293,758 +0.26(+0.87%)
Sep 25, 2018 30.68 31.07 29.71 29.88 241,693 -0.68(-2.23%)
Sep 24, 2018 31.40 31.89 30.50 30.56 214,802 -1.08(-3.41%)
Sep 21, 2018 32.13 32.22 31.07 31.64 348,400 -0.23(-0.72%)
Sep 20, 2018 32.21 33.25 31.33 31.87 589,559 +0.02(+0.06%)
Sep 19, 2018 31.75 31.98 30.58 31.85 356,174 +0.10(+0.31%)
Sep 18, 2018 29.57 32.32 29.29 31.75 420,532 +2.70(+9.29%)
Sep 17, 2018 29.94 30.16 29.00 29.05 174,611 -0.83(-2.78%)
Sep 14, 2018 29.92 30.48 29.51 29.88 287,700 +0.01(+0.03%)
Sep 13, 2018 28.62 29.96 28.33 29.87 258,447 +1.31(+4.59%)
Sep 12, 2018 29.31 29.31 27.65 28.56 333,667 -0.66(-2.26%)
Sep 11, 2018 28.46 29.55 28.34 29.22 441,436 +0.55(+1.92%)
Sep 10, 2018 28.91 29.44 28.33 28.67 325,719 +0.00(+0.00%)
Sep 07, 2018 27.02 29.07 27.01 28.67 359,900 +1.45(+5.33%)
Sep 06, 2018 29.31 29.48 26.63 27.22 564,737 -1.83(-6.30%)
Sep 05, 2018 33.91 33.98 28.01 29.05 1,627,991 -2.65(-8.36%)
Sep 04, 2018 29.89 31.93 29.85 31.70 639,899 +1.97(+6.63%)
Aug 31, 2018 29.73 29.73 29.73 0 +0.23(+0.78%)
Aug 30, 2018 29.33 29.99 29.25 29.50 255,827 -0.09(-0.30%)
Aug 29, 2018 29.32 29.70 28.40 29.59 114,044 +0.32(+1.09%)
Aug 28, 2018 30.00 30.00 28.46 29.27 186,012 -0.65(-2.17%)
Aug 27, 2018 29.70 30.00 29.40 29.92 181,998 +0.49(+1.66%)
Aug 24, 2018 29.00 29.90 28.75 29.43 154,400 +0.48(+1.66%)
Aug 23, 2018 28.68 29.84 28.36 28.95 228,867 +0.26(+0.91%)
Aug 22, 2018 28.00 28.70 27.73 28.69 172,146 +0.64(+2.28%)
Aug 21, 2018 26.67 28.10 26.50 28.05 295,583 +1.56(+5.89%)
Aug 20, 2018 25.34 26.92 25.19 26.49 98,965 +1.28(+5.08%)
Aug 17, 2018 26.01 26.15 25.15 25.21 117,200 -0.79(-3.04%)
Aug 16, 2018 25.80 26.29 25.68 26.00 80,887 +0.44(+1.72%)
Aug 15, 2018 26.83 26.83 25.39 25.56 231,203 -1.37(-5.09%)
Aug 14, 2018 27.01 27.48 25.90 26.93 186,812 -0.07(-0.26%)
Aug 13, 2018 25.92 27.07 25.92 27.00 172,740 +1.13(+4.37%)
Aug 10, 2018 25.70 26.97 25.47 25.87 213,400 -0.35(-1.33%)
Aug 09, 2018 24.40 26.27 24.40 26.22 263,715 +1.89(+7.77%)
Aug 08, 2018 24.92 24.95 24.10 24.33 109,255 -0.67(-2.68%)
Aug 07, 2018 24.36 25.35 24.36 25.00 151,186 +0.50(+2.04%)
Aug 06, 2018 23.43 24.54 23.00 24.50 154,474 +0.95(+4.03%)
Aug 03, 2018 23.50 23.86 23.06 23.55 170,200 +0.15(+0.64%)
Aug 02, 2018 21.00 23.44 21.00 23.40 350,268 +2.31(+10.95%)
Aug 01, 2018 21.50 21.96 21.01 21.09 176,190 -0.41(-1.91%)
Jul 31, 2018 20.90 22.40 20.90 21.50 309,564 +0.74(+3.56%)
Jul 30, 2018 22.01 22.14 20.50 20.76 330,181 -1.16(-5.29%)
Jul 27, 2018 23.00 23.20 21.63 21.92 376,300 -1.01(-4.40%)
Jul 26, 2018 22.73 23.27 22.73 22.93 105,656 +0.14(+0.61%)
Jul 25, 2018 22.81 23.31 22.72 22.79 137,595 -0.11(-0.48%)
Jul 24, 2018 23.67 24.02 22.63 22.90 302,226 -0.60(-2.55%)
Jul 23, 2018 22.76 23.68 22.13 23.50 569,988 +0.74(+3.25%)
Jul 20, 2018 23.86 24.66 22.60 22.76 403,101 -1.00(-4.21%)
Jul 19, 2018 24.41 24.57 23.60 23.76 289,458 -0.73(-2.98%)
Jul 18, 2018 23.37 24.65 23.37 24.49 392,221 +1.24(+5.33%)
Jul 17, 2018 23.69 24.09 23.14 23.25 333,030 -0.50(-2.11%)
Jul 16, 2018 24.99 25.35 23.68 23.75 249,387 -1.25(-5.00%)
Jul 13, 2018 25.00 25.17 23.66 25.00 385,148 -0.14(-0.56%)
Jul 12, 2018 23.69 25.72 23.30 25.14 528,467 +1.51(+6.39%)
Jul 11, 2018 23.02 23.75 22.52 23.63 464,362 +0.58(+2.52%)
Jul 10, 2018 23.52 24.10 22.64 23.05 408,605 -0.31(-1.33%)
Jul 09, 2018 23.90 24.40 23.30 23.36 461,755 -0.68(-2.83%)
Jul 06, 2018 24.53 24.63 23.70 24.04 418,141 -0.57(-2.32%)
Jul 05, 2018 25.48 25.67 24.30 24.61 304,432 -0.69(-2.73%)
Jul 03, 2018 25.30 25.30 25.30 0 +0.94(+3.86%)
Jul 02, 2018 25.66 25.94 24.02 24.36 380,135 -1.61(-6.20%)
Jun 29, 2018 26.98 24.44 25.97 387,711 +1.56(+6.39%)
Jun 28, 2018 24.98 25.00 23.70 24.41 349,491 -0.63(-2.52%)
Jun 27, 2018 26.58 27.16 24.96 25.04 315,865 -1.68(-6.29%)
Jun 26, 2018 27.13 28.18 26.44 26.72 357,048 -0.20(-0.74%)
Jun 25, 2018 23.90 26.93 23.13 26.92 660,780 +2.61(+10.74%)
Jun 22, 2018 26.57 26.94 24.00 24.31 609,598 -2.21(-8.33%)
Jun 21, 2018 27.20 28.03 25.80 26.52 434,873 -0.55(-2.03%)
Jun 20, 2018 29.12 29.39 26.51 27.07 578,113 -1.84(-6.36%)
Jun 19, 2018 31.80 31.80 27.06 28.91 870,860 -3.30(-10.25%)
Jun 18, 2018 30.11 32.49 29.65 32.21 713,404 +2.08(+6.90%)
Jun 15, 2018 30.14 28.43 30.13 1,181,454 +1.70(+5.98%)
Jun 14, 2018 27.61 29.41 27.61 28.43 663,666 +1.32(+4.87%)
Jun 13, 2018 26.64 27.50 26.60 27.11 356,950 +0.63(+2.38%)
Jun 12, 2018 27.15 28.26 26.27 26.48 392,002 -0.63(-2.32%)
Jun 11, 2018 27.80 27.99 26.58 27.11 434,267 -0.54(-1.95%)
Jun 08, 2018 28.33 28.69 27.54 27.65 508,236 -0.80(-2.81%)
Jun 07, 2018 28.88 29.16 28.34 28.45 447,545 -0.30(-1.04%)
Jun 06, 2018 28.11 28.75 547,549 -0.20(-0.69%)
Jun 05, 2018 30.15 32.79 27.95 28.95 2,857,265 +2.41(+9.08%)
Jun 04, 2018 26.88 28.66 26.41 26.54 919,428 +0.27(+1.03%)
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.