Cheesecake Fact (NQ: CAKE )

26.42 -1.04 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.41 60.42 59.75 60.26 462,447 -0.22(-0.36%)
Jan 30, 2017 59.53 60.51 59.31 60.48 650,488 +0.80(+1.34%)
Jan 27, 2017 59.89 60.27 59.47 59.68 377,954 -0.36(-0.60%)
Jan 26, 2017 60.10 60.80 60.00 60.04 490,137 -0.14(-0.23%)
Jan 25, 2017 58.99 60.56 58.95 60.18 837,889 +0.26(+0.43%)
Jan 24, 2017 59.92 60.47 59.47 59.92 692,142 -0.06(-0.10%)
Jan 23, 2017 59.40 60.16 59.07 59.98 724,129 +0.28(+0.47%)
Jan 20, 2017 58.54 59.89 58.53 59.70 886,717 +0.94(+1.60%)
Jan 19, 2017 59.31 59.52 58.64 58.76 1,074,520 -0.72(-1.21%)
Jan 18, 2017 59.64 59.99 59.00 59.48 544,278 -0.11(-0.18%)
Jan 17, 2017 60.29 60.72 59.43 59.59 734,633 -0.83(-1.37%)
Jan 13, 2017 60.42 60.42 60.42 0 -0.48(-0.79%)
Jan 12, 2017 60.01 61.71 59.90 60.90 1,400,698 +0.86(+1.43%)
Jan 11, 2017 59.54 60.19 59.30 60.04 599,048 +0.13(+0.22%)
Jan 10, 2017 58.25 60.17 58.08 59.91 919,505 +1.53(+2.62%)
Jan 09, 2017 58.40 58.86 58.08 58.38 566,223 +0.03(+0.05%)
Jan 06, 2017 58.80 59.00 58.07 58.35 1,135,979 -0.05(-0.09%)
Jan 05, 2017 59.03 59.44 58.18 58.40 1,294,742 -0.99(-1.67%)
Jan 04, 2017 58.95 59.90 58.92 59.39 948,106 -0.04(-0.07%)
Jan 03, 2017 60.39 60.77 59.15 59.43 624,045 -0.45(-0.75%)
Dec 30, 2016 59.88 59.88 59.88 0 -1.36(-2.22%)
Dec 29, 2016 60.92 61.45 60.75 61.24 336,535 +0.42(+0.69%)
Dec 28, 2016 61.13 61.25 60.55 60.82 334,921 -0.29(-0.47%)
Dec 27, 2016 60.84 61.35 60.41 61.11 300,378 +0.28(+0.46%)
Dec 23, 2016 60.83 60.83 60.83 0 -0.53(-0.86%)
Dec 22, 2016 61.54 61.62 60.86 61.36 374,051 +0.05(+0.08%)
Dec 21, 2016 61.98 63.46 61.27 61.31 512,855 -0.87(-1.40%)
Dec 20, 2016 62.07 63.39 61.98 62.18 471,591 +0.10(+0.16%)
Dec 19, 2016 62.66 63.10 61.91 62.08 962,433 -0.46(-0.74%)
Dec 16, 2016 62.17 62.84 61.63 62.54 1,587,226 +0.62(+1.00%)
Dec 15, 2016 62.93 63.14 61.73 61.92 1,220,878 -0.74(-1.18%)
Dec 14, 2016 63.42 63.90 62.59 62.66 767,717 -0.91(-1.43%)
Dec 13, 2016 63.24 64.23 63.07 63.57 790,530 +0.38(+0.60%)
Dec 12, 2016 62.61 63.24 62.37 63.19 603,555 -0.12(-0.19%)
Dec 09, 2016 64.16 64.24 63.08 63.31 685,778 -0.61(-0.95%)
Dec 08, 2016 64.02 64.41 63.25 63.92 1,204,157 -0.25(-0.39%)
Dec 07, 2016 62.70 64.36 62.52 64.17 912,841 +1.63(+2.61%)
Dec 06, 2016 61.52 62.59 60.62 62.54 824,260 +1.14(+1.86%)
Dec 05, 2016 60.80 61.48 60.46 61.40 615,316 +0.92(+1.52%)
Dec 02, 2016 60.60 60.99 60.17 60.48 730,752 -0.33(-0.54%)
Dec 01, 2016 59.00 61.23 58.80 60.81 857,133 +1.64(+2.77%)
Nov 30, 2016 59.11 59.47 58.85 59.17 393,342 +0.04(+0.07%)
Nov 29, 2016 59.00 59.53 58.88 59.13 973,313 +0.00(+0.00%)
Nov 28, 2016 59.80 59.80 58.67 59.13 782,856 -0.74(-1.24%)
Nov 25, 2016 59.66 60.12 59.62 59.87 156,542 +0.05(+0.08%)
Nov 23, 2016 59.82 59.82 59.82 0 +0.34(+0.57%)
Nov 22, 2016 59.00 59.57 58.61 59.48 828,150 +0.98(+1.68%)
Nov 21, 2016 58.15 58.69 57.93 58.50 597,042 +0.58(+1.00%)
Nov 18, 2016 57.98 57.98 57.23 57.92 941,573 +0.18(+0.31%)
Nov 17, 2016 57.00 57.74 56.59 57.74 939,711 +0.87(+1.53%)
Nov 16, 2016 57.33 57.85 56.47 56.87 2,090,482 -1.30(-2.23%)
Nov 15, 2016 59.99 60.00 57.95 58.17 2,386,982 -1.98(-3.29%)
Nov 14, 2016 58.00 60.16 58.00 60.15 2,017,651 +2.19(+3.78%)
Nov 11, 2016 57.15 57.99 56.32 57.96 1,186,366 +0.95(+1.67%)
Nov 10, 2016 56.10 57.10 56.06 57.01 1,564,481 +1.21(+2.17%)
Nov 09, 2016 53.11 56.40 52.88 55.80 2,314,199 +2.76(+5.20%)
Nov 08, 2016 52.88 53.39 52.63 53.04 569,567 +0.21(+0.40%)
Nov 07, 2016 52.70 53.25 52.47 52.83 673,436 +0.81(+1.56%)
Nov 04, 2016 51.98 52.55 51.48 52.02 829,920 +0.23(+0.44%)
Nov 03, 2016 52.71 52.88 51.70 51.79 859,220 -0.71(-1.35%)
Nov 02, 2016 52.84 53.14 52.35 52.50 689,728 -0.17(-0.32%)
Nov 01, 2016 53.40 53.55 52.30 52.67 816,976 -0.52(-0.98%)
Oct 31, 2016 52.81 53.31 52.77 53.19 708,504 +0.23(+0.43%)
Oct 28, 2016 52.12 52.99 52.12 52.96 1,130,791 +0.96(+1.85%)
Oct 27, 2016 54.00 54.20 51.37 52.00 3,052,866 +2.88(+5.86%)
Oct 26, 2016 49.37 49.96 48.99 49.12 1,642,873 -0.23(-0.48%)
Oct 25, 2016 50.50 50.50 49.15 49.35 1,025,104 -1.67(-3.26%)
Oct 24, 2016 50.50 51.14 50.49 51.02 509,882 +0.67(+1.33%)
Oct 21, 2016 49.63 50.38 49.50 50.35 645,188 +0.69(+1.39%)
Oct 20, 2016 50.75 50.79 49.64 49.66 804,979 -1.61(-3.14%)
Oct 19, 2016 51.18 51.47 51.00 51.27 518,216 +0.34(+0.67%)
Oct 18, 2016 51.27 51.76 50.90 50.93 577,677 -0.20(-0.39%)
Oct 17, 2016 51.30 51.61 50.94 51.13 358,249 -0.17(-0.33%)
Oct 14, 2016 50.93 51.60 50.93 51.30 398,992 +0.24(+0.47%)
Oct 13, 2016 51.03 51.34 50.83 51.06 574,056 -0.45(-0.87%)
Oct 12, 2016 51.09 51.89 50.80 51.51 843,937 +0.54(+1.06%)
Oct 11, 2016 51.32 51.92 50.86 50.97 577,237 -0.52(-1.01%)
Oct 10, 2016 50.68 51.89 50.65 51.49 1,098,483 +1.08(+2.14%)
Oct 07, 2016 49.63 50.70 49.63 50.41 1,120,213 +0.90(+1.82%)
Oct 06, 2016 49.52 49.79 49.30 49.51 487,139 -0.27(-0.54%)
Oct 05, 2016 50.37 50.60 49.77 49.78 411,775 -0.59(-1.17%)
Oct 04, 2016 50.41 50.99 50.22 50.37 745,538 +0.41(+0.82%)
Oct 03, 2016 50.12 50.19 49.74 49.96 316,978 -0.10(-0.20%)
Sep 30, 2016 49.72 50.22 49.50 50.06 562,794 +0.47(+0.95%)
Sep 29, 2016 50.62 50.62 49.57 49.59 468,601 -0.83(-1.65%)
Sep 28, 2016 51.14 51.41 49.95 50.42 954,574 -1.02(-1.98%)
Sep 27, 2016 52.01 52.04 50.99 51.44 748,250 -0.52(-1.00%)
Sep 26, 2016 52.39 52.85 51.92 51.96 1,067,516 -0.54(-1.03%)
Sep 23, 2016 51.56 52.89 51.56 52.50 1,102,206 +0.70(+1.35%)
Sep 22, 2016 51.26 52.29 51.26 51.80 869,991 +0.65(+1.27%)
Sep 21, 2016 50.06 51.19 50.01 51.15 977,752 +1.78(+3.61%)
Sep 20, 2016 50.26 50.39 49.36 49.37 463,882 -0.63(-1.26%)
Sep 19, 2016 49.96 50.30 49.67 50.00 549,887 +0.28(+0.56%)
Sep 16, 2016 49.70 49.94 49.54 49.72 603,681 +0.02(+0.04%)
Sep 15, 2016 49.62 49.98 49.42 49.70 382,779 +0.02(+0.04%)
Sep 14, 2016 49.93 50.16 49.55 49.68 438,052 -0.33(-0.66%)
Sep 13, 2016 50.07 50.34 49.80 50.01 471,428 -0.39(-0.77%)
Sep 12, 2016 49.62 50.46 49.52 50.40 385,820 +0.57(+1.14%)
Sep 09, 2016 50.46 50.62 49.83 49.83 438,999 -1.00(-1.97%)
Sep 08, 2016 51.32 51.49 50.81 50.83 450,180 -0.68(-1.32%)
Sep 07, 2016 51.11 51.54 50.92 51.51 414,124 +0.36(+0.70%)
Sep 06, 2016 51.45 51.53 51.08 51.15 318,417 -0.13(-0.25%)
Sep 02, 2016 51.31 51.28 51.28 51.28 345,200 +0.22(+0.43%)
Sep 01, 2016 51.70 51.76 50.74 51.06 596,106 -0.35(-0.68%)
Aug 31, 2016 51.81 51.99 51.26 51.41 627,646 -0.60(-1.15%)
Aug 30, 2016 52.08 52.20 51.72 52.01 415,226 -0.26(-0.50%)
Aug 29, 2016 52.46 53.17 52.18 52.27 574,491 -0.04(-0.08%)
Aug 26, 2016 52.79 52.80 52.24 52.31 606,257 -0.33(-0.63%)
Aug 25, 2016 52.30 52.75 52.30 52.64 363,124 +0.17(+0.32%)
Aug 24, 2016 52.69 52.85 52.39 52.47 432,796 -0.05(-0.10%)
Aug 23, 2016 52.33 52.53 52.08 52.52 319,549 +0.42(+0.81%)
Aug 22, 2016 52.00 52.40 52.00 52.10 325,350 -0.01(-0.02%)
Aug 19, 2016 52.49 52.49 52.02 52.11 464,368 -0.52(-0.99%)
Aug 18, 2016 52.56 52.94 52.44 52.63 658,047 +0.26(+0.50%)
Aug 17, 2016 51.90 52.49 51.78 52.37 659,923 +0.27(+0.52%)
Aug 16, 2016 52.08 52.52 51.61 52.10 864,391 +0.06(+0.12%)
Aug 15, 2016 51.39 52.17 51.26 52.04 862,788 +0.93(+1.82%)
Aug 12, 2016 51.45 51.70 50.99 51.11 710,881 -0.34(-0.66%)
Aug 11, 2016 51.49 52.25 51.06 51.45 938,543 +0.44(+0.86%)
Aug 10, 2016 51.07 51.47 50.94 51.01 697,222 -0.16(-0.31%)
Aug 09, 2016 50.74 51.69 50.74 51.17 580,712 +0.25(+0.49%)
Aug 08, 2016 50.77 51.05 50.55 50.92 552,964 +0.15(+0.30%)
Aug 05, 2016 50.25 51.19 50.20 50.77 1,343,453 +0.67(+1.34%)
Aug 04, 2016 50.99 51.10 49.87 50.10 869,340 -0.69(-1.36%)
Aug 03, 2016 50.85 51.19 50.55 50.79 678,692 -0.03(-0.06%)
Aug 02, 2016 52.33 52.36 50.63 50.82 654,886 -1.52(-2.90%)
Aug 01, 2016 51.66 52.46 51.44 52.34 714,599 +0.61(+1.18%)
Jul 29, 2016 52.31 52.53 51.27 51.73 1,178,088 -0.46(-0.88%)
Jul 28, 2016 52.67 53.25 50.52 52.19 2,928,188 +2.43(+4.88%)
Jul 27, 2016 50.47 50.74 49.28 49.76 2,085,917 -0.70(-1.39%)
Jul 26, 2016 50.40 51.67 49.87 50.46 1,875,533 -2.48(-4.68%)
Jul 25, 2016 52.96 53.20 52.40 52.94 1,029,983 +0.10(+0.19%)
Jul 22, 2016 51.44 53.10 51.44 52.84 828,523 +1.19(+2.30%)
Jul 21, 2016 51.68 51.83 50.81 51.65 389,120 +0.12(+0.23%)
Jul 20, 2016 51.34 51.70 51.14 51.53 357,537 +0.29(+0.57%)
Jul 19, 2016 50.87 51.41 50.85 51.24 504,623 +0.18(+0.35%)
Jul 18, 2016 50.82 51.45 50.03 51.06 559,866 +0.11(+0.22%)
Jul 15, 2016 51.38 51.72 50.79 50.95 839,327 -0.31(-0.60%)
Jul 14, 2016 50.74 51.32 50.74 51.26 494,823 +0.65(+1.28%)
Jul 13, 2016 51.20 51.33 50.59 50.61 340,092 -0.28(-0.55%)
Jul 12, 2016 50.93 51.10 50.43 50.89 609,507 +0.26(+0.51%)
Jul 11, 2016 49.76 50.72 49.60 50.63 549,017 +0.93(+1.87%)
Jul 08, 2016 49.42 49.98 49.28 49.70 481,569 +0.51(+1.04%)
Jul 07, 2016 49.11 49.41 48.87 49.19 613,466 +1.10(+2.29%)
Jul 05, 2016 47.76 48.21 47.67 48.09 583,854 +0.35(+0.73%)
Jul 01, 2016 48.26 47.74 47.74 47.74 760,100 -0.40(-0.83%)
Jun 30, 2016 47.89 48.35 47.11 48.14 817,513 +0.13(+0.27%)
Jun 29, 2016 47.59 48.04 47.18 48.01 1,099,580 +0.96(+2.04%)
Jun 28, 2016 47.52 47.68 46.93 47.05 1,111,081 -0.20(-0.42%)
Jun 27, 2016 48.47 48.64 47.00 47.25 1,346,829 -1.72(-3.51%)
Jun 24, 2016 47.92 49.57 47.85 48.97 1,384,884 -0.63(-1.27%)
Jun 23, 2016 49.58 49.74 49.28 49.60 492,252 +0.44(+0.90%)
Jun 22, 2016 49.25 49.40 48.94 49.16 503,331 +0.00(+0.00%)
Jun 21, 2016 49.18 49.57 49.00 49.16 497,764 -0.10(-0.20%)
Jun 20, 2016 49.62 49.85 49.07 49.26 638,016 +0.07(+0.14%)
Jun 17, 2016 49.60 49.65 48.94 49.19 801,668 -0.63(-1.26%)
Jun 16, 2016 50.07 50.07 49.46 49.82 300,279 -0.45(-0.90%)
Jun 15, 2016 50.81 50.84 50.20 50.27 715,657 -0.23(-0.46%)
Jun 14, 2016 49.76 50.60 49.70 50.50 463,076 +0.83(+1.67%)
Jun 13, 2016 50.30 50.59 49.66 49.67 457,075 -0.78(-1.55%)
Jun 10, 2016 50.58 50.75 50.12 50.45 480,281 -0.47(-0.92%)
Jun 09, 2016 51.21 52.04 50.81 50.92 536,171 -0.15(-0.29%)
Jun 08, 2016 50.62 51.10 50.10 51.07 394,680 +0.71(+1.41%)
Jun 07, 2016 50.55 50.60 50.05 50.36 295,916 +0.00(+0.00%)
Jun 06, 2016 50.04 50.61 49.69 50.36 370,787 +0.49(+0.98%)
Jun 03, 2016 50.20 50.20 49.22 49.87 484,041 -0.42(-0.84%)
Jun 02, 2016 49.95 50.47 49.80 50.29 530,084 +0.05(+0.10%)
Jun 01, 2016 49.85 50.53 49.85 50.24 614,410 +0.37(+0.74%)
May 31, 2016 50.25 50.25 49.53 49.87 314,150 -0.23(-0.46%)
May 27, 2016 49.52 50.10 50.10 50.10 598,500 +0.80(+1.62%)
May 26, 2016 49.39 49.74 49.16 49.30 253,964 -0.08(-0.16%)
May 25, 2016 49.48 49.86 48.90 49.38 624,551 -0.13(-0.26%)
May 24, 2016 48.87 49.89 48.31 49.51 739,592 +0.98(+2.02%)
May 23, 2016 48.91 49.05 48.46 48.53 546,232 -0.28(-0.57%)
May 20, 2016 48.69 48.83 48.33 48.81 866,175 +0.36(+0.74%)
May 19, 2016 47.91 48.61 47.41 48.45 1,199,551 +0.20(+0.41%)
May 18, 2016 49.45 49.45 48.06 48.25 1,127,833 -1.39(-2.80%)
May 17, 2016 49.77 50.22 49.24 49.64 542,799 -0.19(-0.38%)
May 16, 2016 49.42 50.10 49.17 49.83 862,378 +0.29(+0.59%)
May 13, 2016 50.96 50.98 49.33 49.54 1,271,244 -1.32(-2.60%)
May 12, 2016 50.68 51.28 50.55 50.86 641,399 +0.24(+0.47%)
May 11, 2016 51.97 52.22 50.55 50.62 715,669 -1.48(-2.84%)
May 10, 2016 51.53 52.40 50.81 52.10 771,569 +0.57(+1.11%)
May 09, 2016 51.09 51.87 50.49 51.53 625,939 +0.76(+1.50%)
May 06, 2016 51.55 52.67 49.86 50.77 928,785 -1.10(-2.12%)
May 05, 2016 52.77 53.05 51.82 51.87 847,959 -0.95(-1.80%)
May 04, 2016 52.47 53.23 52.12 52.82 928,512 +0.18(+0.34%)
May 03, 2016 51.85 52.78 51.77 52.64 1,480,365 +0.62(+1.19%)
May 02, 2016 51.18 52.23 51.11 52.02 888,959 +1.01(+1.98%)
Apr 29, 2016 51.10 51.53 50.74 51.01 709,448 -0.19(-0.37%)
Apr 28, 2016 50.40 52.10 50.26 51.20 1,457,055 -0.11(-0.21%)
Apr 27, 2016 51.11 51.52 50.84 51.31 797,645 -0.17(-0.33%)
Apr 26, 2016 51.56 51.93 51.10 51.48 645,813 -0.01(-0.02%)
Apr 25, 2016 50.59 51.59 50.56 51.49 703,671 +0.65(+1.28%)
Apr 22, 2016 50.57 51.17 50.38 50.84 751,244 +0.44(+0.87%)
Apr 21, 2016 50.66 50.97 50.36 50.40 589,671 -0.06(-0.12%)
Apr 20, 2016 50.19 50.73 50.19 50.46 823,862 -0.03(-0.06%)
Apr 19, 2016 50.95 51.41 50.17 50.49 1,306,692 -0.77(-1.50%)
Apr 18, 2016 50.81 51.69 50.81 51.26 777,936 -0.06(-0.12%)
Apr 15, 2016 50.59 51.52 50.59 51.32 670,446 +0.39(+0.77%)
Apr 14, 2016 51.85 51.87 50.83 50.93 883,153 -0.75(-1.45%)
Apr 13, 2016 52.00 52.06 50.95 51.68 471,359 -0.07(-0.14%)
Apr 12, 2016 51.62 52.01 51.16 51.75 541,965 +0.30(+0.58%)
Apr 11, 2016 51.75 52.28 51.40 51.45 469,504 -0.10(-0.19%)
Apr 08, 2016 51.98 52.32 51.05 51.55 828,453 -0.53(-1.02%)
Apr 07, 2016 52.40 52.63 51.86 52.08 447,346 -0.44(-0.84%)
Apr 06, 2016 52.12 52.77 51.35 52.52 271,664 +0.34(+0.65%)
Apr 05, 2016 52.65 52.93 51.56 52.18 692,504 -0.82(-1.55%)
Apr 04, 2016 53.41 53.60 52.88 53.00 398,106 -0.48(-0.90%)
Apr 01, 2016 52.75 53.55 52.62 53.48 445,854 +0.39(+0.73%)
Mar 31, 2016 52.86 53.34 52.82 53.09 966,217 +0.05(+0.09%)
Mar 30, 2016 53.16 53.69 52.88 53.04 599,321 +0.07(+0.13%)
Mar 29, 2016 51.72 53.02 51.72 52.97 825,898 +1.25(+2.42%)
Mar 28, 2016 52.39 52.81 51.65 51.72 626,235 -0.52(-1.00%)
Mar 24, 2016 51.72 52.24 52.24 52.24 621,500 +0.27(+0.52%)
Mar 23, 2016 52.12 52.28 51.69 51.97 714,586 -0.38(-0.73%)
Mar 22, 2016 53.11 53.34 52.28 52.35 544,334 -1.04(-1.95%)
Mar 21, 2016 53.10 53.49 52.61 53.39 509,083 -0.03(-0.06%)
Mar 18, 2016 53.63 54.06 53.29 53.42 954,547 -0.08(-0.15%)
Mar 17, 2016 53.20 54.13 52.08 53.50 616,344 +0.44(+0.83%)
Mar 16, 2016 52.43 53.64 52.22 53.06 816,140 +0.41(+0.78%)
Mar 15, 2016 53.45 53.71 52.50 52.65 698,642 -1.04(-1.94%)
Mar 14, 2016 53.31 53.95 53.27 53.69 813,825 +0.19(+0.36%)
Mar 11, 2016 52.93 53.85 52.59 53.50 942,974 +0.61(+1.15%)
Mar 10, 2016 53.18 53.45 52.30 52.89 1,176,040 +0.09(+0.17%)
Mar 09, 2016 52.10 52.84 51.59 52.80 1,274,096 +0.92(+1.77%)
Mar 08, 2016 52.17 52.56 51.74 51.88 1,130,552 -0.42(-0.80%)
Mar 07, 2016 51.61 52.35 51.31 52.30 767,793 +0.45(+0.87%)
Mar 04, 2016 50.66 51.89 50.53 51.85 956,694 +1.59(+3.16%)
Mar 03, 2016 50.44 50.81 49.54 50.26 588,417 -0.45(-0.89%)
Mar 02, 2016 51.03 51.03 50.14 50.71 528,985 -0.23(-0.45%)
Mar 01, 2016 50.09 51.32 49.82 50.94 853,018 +1.04(+2.08%)
Feb 29, 2016 50.38 50.49 49.81 49.90 691,999 -0.39(-0.78%)
Feb 26, 2016 50.51 50.73 49.77 50.29 738,792 -0.28(-0.55%)
Feb 25, 2016 50.89 50.98 50.18 50.57 737,714 -0.02(-0.04%)
Feb 24, 2016 49.89 50.96 49.88 50.59 683,937 +0.44(+0.88%)
Feb 23, 2016 50.00 50.91 50.00 50.15 883,607 +0.28(+0.56%)
Feb 22, 2016 49.71 50.31 49.63 49.87 795,847 +0.57(+1.16%)
Feb 19, 2016 49.79 50.21 48.54 49.30 1,079,835 -0.68(-1.36%)
Feb 18, 2016 49.73 50.10 49.34 49.98 788,328 +0.14(+0.28%)
Feb 17, 2016 48.64 50.05 48.08 49.84 1,976,724 +0.47(+0.95%)
Feb 16, 2016 48.84 49.94 48.53 49.37 2,056,590 +1.14(+2.36%)
Feb 12, 2016 47.37 48.23 48.23 48.23 870,400 +1.00(+2.12%)
Feb 11, 2016 46.74 47.64 46.13 47.23 450,967 -0.12(-0.25%)
Feb 10, 2016 47.21 48.21 47.00 47.35 544,916 +0.36(+0.77%)
Feb 09, 2016 47.27 48.31 46.46 46.99 970,502 -0.28(-0.59%)
Feb 08, 2016 46.86 47.65 46.17 47.27 805,033 -0.02(-0.04%)
Feb 05, 2016 48.83 48.83 47.23 47.29 771,097 -1.54(-3.15%)
Feb 04, 2016 48.52 49.00 48.14 48.83 509,246 +0.11(+0.23%)
Feb 03, 2016 49.08 49.10 47.42 48.72 706,108 +0.03(+0.06%)
Feb 02, 2016 48.52 49.15 48.52 48.69 507,024 -0.41(-0.84%)
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.