Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gardner Denver Holdings Inc (NY: GDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.14 31.86 31.09 31.83 1,708,479 -0.28(-0.87%)
Oct 30, 2019 32.81 32.95 31.31 32.11 2,745,906 -0.91(-2.76%)
Oct 29, 2019 31.88 33.31 30.85 33.02 4,255,143 +0.70(+2.17%)
Oct 28, 2019 33.00 33.29 32.32 32.32 2,552,096 -0.47(-1.43%)
Oct 25, 2019 32.31 32.94 32.10 32.79 3,739,200 +0.53(+1.64%)
Oct 24, 2019 32.56 32.79 31.94 32.26 1,526,695 -0.30(-0.92%)
Oct 23, 2019 31.88 32.73 31.16 32.56 3,298,992 +0.58(+1.81%)
Oct 22, 2019 31.25 32.44 30.64 31.98 4,137,229 +0.87(+2.80%)
Oct 21, 2019 31.00 31.73 30.90 31.11 2,456,803 +0.26(+0.84%)
Oct 18, 2019 29.63 31.11 29.52 30.85 2,546,400 +1.19(+4.01%)
Oct 17, 2019 29.68 29.90 29.07 29.66 1,193,189 +0.21(+0.71%)
Oct 16, 2019 29.40 29.86 29.28 29.45 831,572 +0.06(+0.20%)
Oct 15, 2019 29.08 29.75 28.92 29.39 1,417,408 +0.32(+1.10%)
Oct 14, 2019 29.27 29.53 28.98 29.07 826,020 -0.50(-1.69%)
Oct 11, 2019 28.44 29.94 28.43 29.57 2,271,800 +1.44(+5.12%)
Oct 10, 2019 27.39 28.21 27.15 28.13 1,477,394 +0.80(+2.93%)
Oct 09, 2019 27.29 27.46 27.03 27.33 604,314 +0.32(+1.18%)
Oct 08, 2019 27.19 27.33 26.71 27.01 2,736,791 -0.56(-2.03%)
Oct 07, 2019 28.03 28.06 27.57 27.57 1,030,656 -0.65(-2.30%)
Oct 04, 2019 27.82 28.24 27.62 28.22 972,700 +0.39(+1.40%)
Oct 03, 2019 26.89 28.03 26.89 27.83 1,514,630 +0.71(+2.62%)
Oct 02, 2019 26.76 27.23 26.49 27.12 1,861,325 +0.06(+0.22%)
Oct 01, 2019 28.43 28.58 26.72 27.06 1,882,836 -1.23(-4.35%)
Sep 30, 2019 28.73 28.73 28.12 28.29 1,756,284 -0.39(-1.36%)
Sep 27, 2019 29.28 29.54 28.58 28.68 935,000 -0.50(-1.71%)
Sep 26, 2019 29.16 29.39 28.82 29.18 1,192,317 -0.13(-0.44%)
Sep 25, 2019 28.79 29.37 28.36 29.31 597,702 +0.38(+1.31%)
Sep 24, 2019 29.29 29.40 28.58 28.93 983,628 -0.37(-1.26%)
Sep 23, 2019 29.27 29.50 28.88 29.30 1,317,210 -0.20(-0.68%)
Sep 20, 2019 30.05 30.07 29.44 29.50 1,424,500 -0.53(-1.76%)
Sep 19, 2019 30.73 30.76 29.99 30.03 1,099,936 -0.72(-2.34%)
Sep 18, 2019 30.96 30.97 30.41 30.75 1,015,977 -0.31(-1.00%)
Sep 17, 2019 31.56 31.71 30.84 31.06 1,184,497 -0.79(-2.48%)
Sep 16, 2019 31.23 32.12 31.10 31.85 2,385,333 +0.62(+1.99%)
Sep 13, 2019 30.94 31.48 30.94 31.23 1,281,800 +0.49(+1.59%)
Sep 12, 2019 29.99 31.00 29.67 30.74 1,434,444 +0.52(+1.72%)
Sep 11, 2019 30.40 30.49 29.74 30.22 1,663,137 -0.15(-0.49%)
Sep 10, 2019 28.84 30.43 28.63 30.37 1,973,408 +1.60(+5.56%)
Sep 09, 2019 28.42 29.01 28.23 28.77 1,693,233 +0.61(+2.17%)
Sep 06, 2019 28.09 28.62 27.56 28.16 1,343,500 -0.10(-0.35%)
Sep 05, 2019 27.06 28.58 27.02 28.26 2,558,321 +1.49(+5.57%)
Sep 04, 2019 27.63 27.73 26.33 26.77 3,811,026 -0.69(-2.51%)
Sep 03, 2019 28.29 28.48 27.44 27.46 1,171,067 -1.22(-4.25%)
Aug 30, 2019 28.71 28.86 28.44 28.68 830,400 +0.19(+0.67%)
Aug 29, 2019 28.34 28.67 28.20 28.49 721,201 +0.48(+1.71%)
Aug 28, 2019 27.78 28.38 27.62 28.01 1,493,103 +0.28(+1.01%)
Aug 27, 2019 28.42 28.58 27.65 27.73 857,969 -0.49(-1.74%)
Aug 26, 2019 28.51 28.70 27.93 28.22 1,084,203 -0.01(-0.04%)
Aug 23, 2019 29.21 29.33 28.09 28.23 1,473,200 -1.26(-4.27%)
Aug 22, 2019 29.74 29.90 29.43 29.49 449,149 -0.10(-0.34%)
Aug 21, 2019 30.15 30.15 29.38 29.59 867,654 -0.16(-0.54%)
Aug 20, 2019 30.14 30.35 29.51 29.75 686,817 -0.50(-1.65%)
Aug 19, 2019 30.45 30.64 29.94 30.25 1,265,821 +0.27(+0.90%)
Aug 16, 2019 29.56 30.08 29.38 29.98 1,195,200 +0.54(+1.83%)
Aug 15, 2019 29.49 29.68 29.22 29.44 1,107,242 +0.05(+0.17%)
Aug 14, 2019 29.96 30.19 29.28 29.39 1,727,171 -1.18(-3.86%)
Aug 13, 2019 29.98 30.95 29.88 30.57 1,509,121 +0.37(+1.23%)
Aug 12, 2019 30.15 30.51 30.01 30.20 855,102 -0.21(-0.69%)
Aug 09, 2019 30.95 31.02 30.23 30.41 942,800 -0.54(-1.74%)
Aug 08, 2019 31.22 31.58 30.70 30.95 1,339,290 +0.26(+0.85%)
Aug 07, 2019 30.36 30.85 29.95 30.69 1,517,518 -0.20(-0.65%)
Aug 06, 2019 30.50 31.07 30.33 30.89 1,378,992 +0.71(+2.35%)
Aug 05, 2019 30.07 30.43 29.80 30.18 4,331,694 -0.87(-2.80%)
Aug 02, 2019 30.96 31.84 30.79 31.05 2,714,800 -0.16(-0.51%)
Aug 01, 2019 31.45 32.81 30.45 31.21 4,026,277 -1.76(-5.34%)
Jul 31, 2019 33.07 33.60 32.80 32.97 2,816,138 -0.23(-0.69%)
Jul 30, 2019 32.08 33.23 32.00 33.20 1,658,459 +0.91(+2.82%)
Jul 29, 2019 33.10 33.36 32.24 32.29 1,292,951 -0.81(-2.45%)
Jul 26, 2019 33.51 33.70 32.82 33.10 1,161,400 -0.40(-1.19%)
Jul 25, 2019 34.00 34.05 33.19 33.50 907,432 -0.51(-1.50%)
Jul 24, 2019 33.66 34.19 33.60 34.01 756,598 +0.16(+0.47%)
Jul 23, 2019 33.66 33.89 33.34 33.85 729,479 +0.40(+1.20%)
Jul 22, 2019 33.45 33.88 33.40 33.45 795,019 -0.08(-0.24%)
Jul 19, 2019 32.92 33.55 32.80 33.53 1,115,300 +0.75(+2.29%)
Jul 18, 2019 32.85 33.08 32.70 32.78 664,733 -0.15(-0.46%)
Jul 17, 2019 33.36 33.56 32.91 32.93 1,634,444 -0.43(-1.29%)
Jul 16, 2019 32.38 33.54 32.38 33.36 1,347,445 +0.86(+2.65%)
Jul 15, 2019 33.18 33.42 32.45 32.50 981,581 -0.76(-2.29%)
Jul 12, 2019 32.35 33.41 32.30 33.26 790,900 +0.97(+3.00%)
Jul 11, 2019 32.99 33.26 31.86 32.29 3,126,125 -0.77(-2.33%)
Jul 10, 2019 33.04 33.38 32.43 33.06 1,624,272 +0.01(+0.03%)
Jul 09, 2019 33.76 34.11 32.99 33.05 1,793,637 -1.05(-3.08%)
Jul 08, 2019 34.45 35.00 33.79 34.10 965,239 -0.39(-1.13%)
Jul 05, 2019 34.29 34.80 34.19 34.49 2,283,100 -0.11(-0.32%)
Jul 03, 2019 34.56 34.94 34.22 34.60 593,300 +0.11(+0.32%)
Jul 02, 2019 34.78 34.97 34.00 34.49 993,052 -0.34(-0.98%)
Jul 01, 2019 35.05 35.39 34.52 34.83 682,551 +0.23(+0.66%)
Jun 28, 2019 34.02 34.72 33.91 34.60 1,481,600 +0.70(+2.06%)
Jun 27, 2019 33.78 34.10 33.73 33.90 1,081,479 +0.20(+0.59%)
Jun 26, 2019 33.87 34.24 33.48 33.70 727,223 -0.15(-0.44%)
Jun 25, 2019 33.73 34.21 33.53 33.85 742,851 +0.08(+0.24%)
Jun 24, 2019 34.14 34.36 33.71 33.77 750,494 -0.33(-0.97%)
Jun 21, 2019 34.79 34.79 34.00 34.10 1,622,100 -0.79(-2.26%)
Jun 20, 2019 35.00 35.40 34.63 34.89 1,491,098 +0.07(+0.20%)
Jun 19, 2019 34.75 34.98 34.53 34.82 762,273 +0.23(+0.66%)
Jun 18, 2019 33.82 34.68 33.61 34.59 1,159,898 +1.00(+2.98%)
Jun 17, 2019 33.43 33.76 33.30 33.59 922,607 +0.17(+0.51%)
Jun 14, 2019 33.57 33.57 32.87 33.42 789,500 -0.06(-0.18%)
Jun 13, 2019 33.14 33.51 33.14 33.48 821,937 +0.39(+1.18%)
Jun 12, 2019 33.66 33.83 32.96 33.09 1,105,039 -0.66(-1.96%)
Jun 11, 2019 34.34 34.57 33.72 33.75 1,238,844 -0.29(-0.85%)
Jun 10, 2019 33.77 34.31 33.65 34.04 822,257 +0.41(+1.22%)
Jun 07, 2019 34.00 34.08 33.41 33.63 1,039,400 -0.17(-0.50%)
Jun 06, 2019 33.47 33.81 33.02 33.80 1,541,407 +0.20(+0.60%)
Jun 05, 2019 34.28 34.52 33.49 33.60 1,733,608 -0.59(-1.73%)
Jun 04, 2019 34.33 34.49 33.93 34.19 1,208,962 +0.43(+1.27%)
Jun 03, 2019 33.96 34.79 33.65 33.76 2,627,189 -0.21(-0.62%)
May 31, 2019 34.13 34.58 33.58 33.97 1,659,700 -0.75(-2.16%)
May 30, 2019 34.97 35.23 34.63 34.72 1,267,963 -0.22(-0.63%)
May 29, 2019 35.14 35.24 34.76 34.94 1,451,647 -0.36(-1.02%)
May 28, 2019 35.28 35.59 35.11 35.30 916,067 +0.03(+0.09%)
May 24, 2019 35.37 35.56 35.19 35.27 1,263,600 +0.37(+1.06%)
May 23, 2019 35.29 35.30 34.39 34.90 1,589,625 -0.77(-2.16%)
May 22, 2019 35.61 36.22 35.44 35.67 1,741,452 -0.22(-0.61%)
May 21, 2019 35.24 36.11 35.20 35.89 1,724,472 +0.74(+2.11%)
May 20, 2019 34.29 35.34 34.18 35.15 2,102,420 +0.42(+1.21%)
May 17, 2019 34.73 35.73 34.59 34.73 2,737,500 -0.33(-0.94%)
May 16, 2019 35.18 35.44 34.87 35.06 1,766,276 -0.20(-0.57%)
May 15, 2019 34.08 35.59 33.73 35.26 2,176,359 +0.80(+2.32%)
May 14, 2019 33.87 34.58 33.87 34.46 1,693,674 +0.68(+2.01%)
May 13, 2019 33.46 33.85 33.29 33.78 1,666,506 -0.53(-1.54%)
May 10, 2019 33.19 34.31 33.00 34.31 1,306,100 +0.88(+2.63%)
May 09, 2019 33.04 33.82 32.55 33.43 2,166,368 +0.11(+0.33%)
May 08, 2019 33.89 33.99 33.19 33.32 1,437,961 -0.67(-1.97%)
May 07, 2019 33.51 34.12 33.21 33.99 1,875,349 -0.11(-0.32%)
May 06, 2019 33.58 34.71 32.65 34.10 2,183,718 -0.60(-1.73%)
May 03, 2019 35.14 35.43 34.48 34.70 2,637,500 -0.27(-0.77%)
May 02, 2019 33.96 36.16 33.92 34.97 4,847,167 +0.36(+1.04%)
May 01, 2019 33.87 34.91 33.78 34.61 4,704,014 +0.86(+2.55%)
Apr 30, 2019 32.46 34.65 32.05 33.75 7,293,557 +1.20(+3.69%)
Apr 29, 2019 31.00 33.17 31.00 32.55 9,869,810 +4.50(+16.04%)
Apr 26, 2019 27.76 28.07 27.47 28.05 2,633,300 +0.27(+0.97%)
Apr 25, 2019 27.22 27.91 27.22 27.78 1,543,964 -0.04(-0.14%)
Apr 24, 2019 27.96 28.35 27.79 27.82 1,470,035 +0.02(+0.07%)
Apr 23, 2019 27.32 27.95 27.29 27.80 1,073,169 +0.48(+1.76%)
Apr 22, 2019 27.40 27.63 27.05 27.32 1,219,203 +0.24(+0.89%)
Apr 18, 2019 27.00 27.21 26.77 27.08 1,302,500 +0.19(+0.71%)
Apr 17, 2019 27.65 27.81 26.86 26.89 1,152,940 -0.53(-1.93%)
Apr 16, 2019 27.54 27.76 27.36 27.42 1,259,227 +0.15(+0.55%)
Apr 15, 2019 27.73 28.01 27.23 27.27 1,444,584 -0.46(-1.66%)
Apr 12, 2019 28.50 28.50 27.55 27.73 1,878,100 -0.51(-1.81%)
Apr 11, 2019 28.00 28.30 27.90 28.24 937,081 +0.23(+0.82%)
Apr 10, 2019 27.96 28.16 27.73 28.01 633,121 +0.17(+0.61%)
Apr 09, 2019 28.15 28.15 27.72 27.84 899,078 -0.49(-1.73%)
Apr 08, 2019 28.13 28.37 27.94 28.33 634,370 +0.07(+0.25%)
Apr 05, 2019 28.20 28.26 28.04 28.26 804,900 +0.22(+0.78%)
Apr 04, 2019 27.96 28.18 27.95 28.04 553,658 +0.05(+0.18%)
Apr 03, 2019 27.90 28.15 27.84 27.99 1,215,788 +0.16(+0.57%)
Apr 02, 2019 28.00 28.10 27.67 27.83 501,074 -0.13(-0.46%)
Apr 01, 2019 28.00 28.37 27.79 27.96 863,870 +0.15(+0.54%)
Mar 29, 2019 27.50 27.89 27.47 27.81 1,581,300 +0.55(+2.02%)
Mar 28, 2019 27.03 27.51 26.97 27.26 1,026,392 +0.21(+0.78%)
Mar 27, 2019 27.26 27.50 26.84 27.05 1,057,519 -0.28(-1.02%)
Mar 26, 2019 27.38 27.61 27.08 27.33 859,453 +0.23(+0.85%)
Mar 25, 2019 26.77 27.21 26.56 27.10 1,198,795 +0.34(+1.27%)
Mar 22, 2019 27.84 27.84 26.66 26.76 1,126,700 -1.23(-4.39%)
Mar 21, 2019 27.75 28.10 27.68 27.99 1,205,456 +0.17(+0.61%)
Mar 20, 2019 27.57 28.16 27.30 27.82 1,631,020 +0.08(+0.29%)
Mar 19, 2019 28.10 28.30 27.59 27.74 2,120,265 -0.46(-1.63%)
Mar 18, 2019 28.00 28.26 27.60 28.20 1,505,937 +0.29(+1.04%)
Mar 15, 2019 27.00 28.01 26.94 27.91 2,031,500 +0.91(+3.37%)
Mar 14, 2019 27.59 27.88 26.84 27.00 1,734,259 -0.72(-2.60%)
Mar 13, 2019 27.30 27.86 27.18 27.72 1,656,625 +0.66(+2.44%)
Mar 12, 2019 27.15 27.24 26.90 27.06 1,379,412 -0.06(-0.22%)
Mar 11, 2019 26.26 27.14 26.26 27.12 1,513,911 +0.92(+3.51%)
Mar 08, 2019 25.54 26.25 25.54 26.20 1,119,200 +0.11(+0.42%)
Mar 07, 2019 26.25 26.31 25.78 26.09 1,670,573 -0.22(-0.84%)
Mar 06, 2019 26.82 27.01 26.24 26.31 973,038 -0.63(-2.34%)
Mar 05, 2019 26.99 27.14 26.83 26.94 860,624 -0.04(-0.15%)
Mar 04, 2019 27.46 27.62 26.88 26.98 1,085,664 -0.36(-1.32%)
Mar 01, 2019 26.96 27.55 26.80 27.34 1,068,600 +0.49(+1.82%)
Feb 28, 2019 26.61 26.93 26.29 26.85 1,331,280 +0.20(+0.75%)
Feb 27, 2019 26.66 26.85 26.43 26.65 973,760 -0.01(-0.04%)
Feb 26, 2019 26.95 27.02 26.58 26.66 1,396,568 -0.40(-1.48%)
Feb 25, 2019 26.84 27.15 26.73 27.06 1,705,658 +0.32(+1.20%)
Feb 22, 2019 27.08 27.29 26.67 26.74 1,350,500 -0.31(-1.15%)
Feb 21, 2019 26.65 27.13 26.53 27.05 1,459,036 +0.48(+1.81%)
Feb 20, 2019 26.69 27.19 26.36 26.57 2,393,458 +0.65(+2.51%)
Feb 19, 2019 25.95 26.98 25.10 25.92 2,895,821 -0.19(-0.73%)
Feb 15, 2019 25.61 26.16 25.59 26.11 1,428,100 +0.75(+2.96%)
Feb 14, 2019 25.18 25.69 25.10 25.36 1,654,348 +0.06(+0.24%)
Feb 13, 2019 24.87 25.51 24.87 25.30 2,274,545 +0.67(+2.72%)
Feb 12, 2019 24.77 25.01 24.60 24.63 1,457,060 +0.20(+0.82%)
Feb 11, 2019 24.36 24.58 24.21 24.43 1,284,436 +0.06(+0.25%)
Feb 08, 2019 24.74 24.79 23.95 24.37 1,073,400 -0.55(-2.21%)
Feb 07, 2019 24.89 25.14 24.34 24.92 1,801,512 -0.23(-0.91%)
Feb 06, 2019 24.95 25.35 24.88 25.15 1,146,585 +0.11(+0.44%)
Feb 05, 2019 24.90 25.22 24.84 25.04 953,284 +0.14(+0.56%)
Feb 04, 2019 24.72 25.01 24.46 24.90 1,009,434 +0.11(+0.44%)
Feb 01, 2019 24.79 25.06 24.38 24.79 1,231,200 +0.12(+0.49%)
Jan 31, 2019 24.68 25.06 24.35 24.67 1,628,547 +0.04(+0.16%)
Jan 30, 2019 24.84 24.98 24.25 24.63 1,604,140 +0.19(+0.78%)
Jan 29, 2019 24.19 24.89 24.08 24.44 2,079,325 +0.47(+1.96%)
Jan 28, 2019 23.83 24.05 23.52 23.97 1,828,518 -0.21(-0.87%)
Jan 25, 2019 22.89 24.28 22.85 24.18 2,219,700 +1.53(+6.75%)
Jan 24, 2019 22.48 22.92 22.38 22.65 745,118 +0.22(+0.98%)
Jan 23, 2019 22.90 23.16 22.17 22.43 1,039,893 -0.35(-1.54%)
Jan 22, 2019 22.65 23.09 22.52 22.78 2,240,509 -0.44(-1.89%)
Jan 18, 2019 22.42 23.26 22.14 23.22 2,099,500 +0.99(+4.45%)
Jan 17, 2019 21.70 22.34 21.67 22.23 840,078 +0.39(+1.79%)
Jan 16, 2019 21.85 22.25 21.79 21.84 1,185,037 -0.08(-0.36%)
Jan 15, 2019 22.10 22.29 21.76 21.92 1,721,097 -0.08(-0.36%)
Jan 14, 2019 22.49 22.50 21.96 22.00 1,200,224 -0.71(-3.13%)
Jan 11, 2019 22.28 22.74 22.17 22.71 679,500 +0.22(+0.98%)
Jan 10, 2019 22.10 22.59 22.02 22.49 1,007,683 +0.11(+0.49%)
Jan 09, 2019 22.15 22.72 21.98 22.38 1,215,219 +0.52(+2.38%)
Jan 08, 2019 21.94 22.34 21.57 21.86 1,387,641 +0.25(+1.16%)
Jan 07, 2019 21.14 22.04 20.84 21.61 2,296,070 +0.67(+3.20%)
Jan 04, 2019 21.00 21.26 20.63 20.94 2,041,800 +0.36(+1.75%)
Jan 03, 2019 20.81 21.12 20.10 20.58 1,204,050 -0.42(-2.00%)
Jan 02, 2019 20.02 21.02 19.70 21.00 1,602,217 +0.55(+2.69%)
Dec 31, 2018 20.57 20.65 20.09 20.45 907,200 +0.07(+0.34%)
Dec 28, 2018 20.59 20.74 20.14 20.38 1,394,300 -0.01(-0.05%)
Dec 27, 2018 19.46 20.39 19.46 20.39 917,252 +0.17(+0.84%)
Dec 26, 2018 18.90 20.24 18.70 20.22 981,527 +1.30(+6.87%)
Dec 24, 2018 19.55 19.79 18.92 18.92 687,800 -0.94(-4.73%)
Dec 21, 2018 19.26 20.10 19.22 19.86 3,130,500 +0.66(+3.44%)
Dec 20, 2018 19.62 19.80 18.88 19.20 1,294,808 -0.53(-2.69%)
Dec 19, 2018 20.00 20.74 19.52 19.73 1,658,516 -0.87(-4.22%)
Dec 18, 2018 20.80 21.25 20.57 20.60 1,622,975 +0.10(+0.49%)
Dec 17, 2018 20.97 21.17 20.26 20.50 1,188,697 -0.72(-3.39%)
Dec 14, 2018 21.03 21.45 20.92 21.22 1,356,100 -0.13(-0.61%)
Dec 13, 2018 21.93 22.25 21.03 21.35 1,715,200 -0.49(-2.24%)
Dec 12, 2018 22.02 22.40 21.66 21.84 2,509,717 +0.26(+1.20%)
Dec 11, 2018 22.50 22.61 21.52 21.58 1,080,327 -0.50(-2.26%)
Dec 10, 2018 22.08 22.27 21.68 22.08 2,086,130 -0.22(-0.99%)
Dec 07, 2018 23.04 23.70 22.20 22.30 1,572,800 -0.60(-2.62%)
Dec 06, 2018 22.02 22.90 21.42 22.90 3,272,106 -0.38(-1.63%)
Dec 04, 2018 25.26 25.37 23.16 23.28 1,732,800 -2.09(-8.24%)
Dec 03, 2018 25.41 26.04 25.23 25.37 1,090,104 +0.62(+2.51%)
Nov 30, 2018 25.20 25.61 24.68 24.75 1,081,900 -0.59(-2.33%)
Nov 29, 2018 25.31 25.51 24.47 25.34 2,169,445 +0.00(+0.00%)
Nov 28, 2018 24.47 25.51 24.47 25.34 1,295,783 +0.90(+3.68%)
Nov 27, 2018 24.76 25.04 24.43 24.44 1,250,752 -0.52(-2.08%)
Nov 26, 2018 24.48 25.28 24.45 24.96 1,373,093 +0.78(+3.23%)
Nov 23, 2018 24.30 24.46 24.09 24.18 253,600 -0.57(-2.30%)
Nov 21, 2018 24.75 24.75 24.75 0 +0.50(+2.06%)
Nov 20, 2018 24.00 24.66 23.57 24.25 1,062,045 -0.19(-0.78%)
Nov 19, 2018 25.27 25.30 24.43 24.44 1,878,540 -1.05(-4.12%)
Nov 16, 2018 25.96 26.02 25.43 25.49 932,900 -0.48(-1.85%)
Nov 15, 2018 25.00 25.99 24.50 25.97 1,383,122 +0.75(+2.97%)
Nov 14, 2018 25.72 25.79 25.00 25.22 1,320,644 -0.31(-1.21%)
Nov 13, 2018 26.27 26.49 25.50 25.53 1,295,809 -0.78(-2.96%)
Nov 12, 2018 26.61 26.81 26.18 26.31 1,157,441 -0.24(-0.90%)
Nov 09, 2018 28.02 28.02 26.33 26.55 3,314,900 -0.56(-2.07%)
Nov 08, 2018 27.66 28.25 27.00 27.11 3,269,749 -0.83(-2.97%)
Nov 07, 2018 27.60 28.56 27.41 27.94 2,013,507 +0.55(+2.01%)
Nov 06, 2018 26.49 27.50 26.21 27.39 1,999,400 +0.87(+3.28%)
Nov 05, 2018 26.00 26.72 25.80 26.52 4,352,960 +0.67(+2.59%)
Nov 02, 2018 25.99 26.36 25.80 25.85 2,608,400 +0.05(+0.19%)
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.