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

Conduent Inc (NY: CNDT )

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 (%)
Apr 30, 2019 12.72 12.88 12.68 12.83 1,267,159 +0.15(+1.18%)
Apr 29, 2019 12.75 12.87 12.67 12.68 2,059,129 -0.07(-0.55%)
Apr 26, 2019 12.54 12.85 12.53 12.75 3,352,800 +0.20(+1.59%)
Apr 25, 2019 12.98 13.05 12.55 12.55 2,577,950 -0.45(-3.46%)
Apr 24, 2019 13.20 13.26 12.86 13.00 3,651,728 -0.25(-1.89%)
Apr 23, 2019 13.05 13.35 13.02 13.25 1,340,228 +0.26(+2.00%)
Apr 22, 2019 12.79 13.09 12.77 12.99 1,479,691 +0.21(+1.64%)
Apr 18, 2019 12.93 12.93 12.64 12.78 3,443,700 -0.14(-1.08%)
Apr 17, 2019 13.00 13.09 12.68 12.92 1,394,187 -0.20(-1.52%)
Apr 16, 2019 13.10 13.19 12.95 13.12 961,188 +0.02(+0.15%)
Apr 15, 2019 13.15 13.37 13.01 13.10 1,921,886 -0.04(-0.30%)
Apr 12, 2019 13.76 13.82 12.86 13.14 5,466,900 -0.84(-6.01%)
Apr 11, 2019 14.08 14.11 13.94 13.98 2,273,439 -0.10(-0.71%)
Apr 10, 2019 14.04 14.16 13.96 14.08 724,367 +0.09(+0.64%)
Apr 09, 2019 14.02 14.09 13.91 13.99 748,845 -0.09(-0.64%)
Apr 08, 2019 14.10 14.17 13.91 14.08 1,257,409 -0.10(-0.71%)
Apr 05, 2019 13.88 14.20 13.86 14.18 1,389,600 +0.32(+2.31%)
Apr 04, 2019 13.78 13.92 13.74 13.86 1,020,071 +0.04(+0.29%)
Apr 03, 2019 13.80 13.94 13.71 13.82 1,873,892 +0.10(+0.73%)
Apr 02, 2019 13.98 13.98 13.63 13.72 1,425,742 -0.26(-1.86%)
Apr 01, 2019 13.92 14.12 13.80 13.98 1,611,047 +0.15(+1.08%)
Mar 29, 2019 14.12 14.12 13.72 13.83 1,404,500 -0.21(-1.50%)
Mar 28, 2019 14.00 14.04 13.76 14.04 1,191,929 +0.10(+0.72%)
Mar 27, 2019 14.00 14.15 13.86 13.94 1,352,139 -0.02(-0.14%)
Mar 26, 2019 13.57 13.99 13.54 13.96 2,863,879 +0.56(+4.18%)
Mar 25, 2019 13.54 13.58 13.33 13.40 1,558,639 -0.21(-1.54%)
Mar 22, 2019 14.08 14.10 13.59 13.61 2,232,600 -0.51(-3.61%)
Mar 21, 2019 13.84 14.19 13.84 14.12 2,792,469 +0.18(+1.29%)
Mar 20, 2019 13.92 14.15 13.80 13.94 2,621,153 -0.05(-0.36%)
Mar 19, 2019 14.22 14.29 13.95 13.99 1,473,563 -0.22(-1.55%)
Mar 18, 2019 14.11 14.30 14.05 14.21 1,160,004 +0.10(+0.71%)
Mar 15, 2019 14.08 14.21 14.00 14.11 1,702,500 +0.03(+0.21%)
Mar 14, 2019 14.32 14.41 14.04 14.08 2,140,886 -0.25(-1.74%)
Mar 13, 2019 14.29 14.49 14.19 14.33 2,748,335 +0.06(+0.42%)
Mar 12, 2019 14.24 14.48 14.18 14.27 3,089,188 +0.02(+0.14%)
Mar 11, 2019 14.19 14.40 14.17 14.25 1,883,876 +0.09(+0.64%)
Mar 08, 2019 13.73 14.37 13.65 14.16 2,812,300 +0.27(+1.94%)
Mar 07, 2019 14.00 14.03 13.73 13.89 3,602,000 -0.17(-1.21%)
Mar 06, 2019 14.27 14.28 14.06 14.06 1,772,421 -0.20(-1.40%)
Mar 05, 2019 14.35 14.47 14.23 14.26 2,917,524 -0.11(-0.77%)
Mar 04, 2019 14.74 14.74 14.14 14.37 2,218,580 -0.38(-2.58%)
Mar 01, 2019 14.75 14.88 14.62 14.75 874,900 +0.13(+0.89%)
Feb 28, 2019 14.81 14.81 14.57 14.62 1,547,473 -0.14(-0.95%)
Feb 27, 2019 14.78 14.84 14.65 14.76 2,886,184 -0.09(-0.61%)
Feb 26, 2019 15.06 15.12 14.85 14.85 1,590,949 -0.25(-1.66%)
Feb 25, 2019 15.33 15.36 14.99 15.10 4,344,651 -0.18(-1.18%)
Feb 22, 2019 15.37 15.40 15.07 15.28 2,266,300 -0.07(-0.46%)
Feb 21, 2019 15.25 15.48 15.11 15.35 6,016,787 +0.06(+0.39%)
Feb 20, 2019 14.98 15.34 14.05 15.29 3,931,228 +0.76(+5.23%)
Feb 19, 2019 14.27 14.84 14.22 14.53 3,290,202 +0.94(+6.92%)
Feb 15, 2019 13.71 13.74 13.55 13.59 1,646,800 -0.04(-0.29%)
Feb 14, 2019 13.52 13.80 13.51 13.63 1,384,622 +0.03(+0.22%)
Feb 13, 2019 13.54 13.71 13.51 13.60 1,099,186 +0.10(+0.74%)
Feb 12, 2019 13.45 13.54 13.33 13.50 964,136 +0.15(+1.12%)
Feb 11, 2019 13.04 13.49 13.01 13.35 1,484,702 +0.34(+2.61%)
Feb 08, 2019 12.85 13.21 12.85 13.01 1,835,600 +0.01(+0.08%)
Feb 07, 2019 13.17 13.24 12.86 13.00 1,279,260 -0.23(-1.74%)
Feb 06, 2019 13.21 13.37 13.17 13.23 979,870 -0.01(-0.08%)
Feb 05, 2019 12.99 13.25 12.95 13.24 1,179,658 +0.26(+2.00%)
Feb 04, 2019 12.79 12.99 12.51 12.98 1,831,575 +0.17(+1.33%)
Feb 01, 2019 12.80 13.00 12.73 12.81 1,004,100 +0.06(+0.47%)
Jan 31, 2019 12.52 12.85 12.52 12.75 1,695,700 +0.17(+1.35%)
Jan 30, 2019 12.72 12.74 12.40 12.58 1,369,088 -0.09(-0.71%)
Jan 29, 2019 12.75 12.82 12.56 12.67 1,407,013 -0.04(-0.31%)
Jan 28, 2019 12.78 12.78 12.51 12.71 2,707,151 -0.13(-1.01%)
Jan 25, 2019 12.52 12.96 12.46 12.84 2,060,300 +0.41(+3.30%)
Jan 24, 2019 12.26 12.51 12.17 12.43 3,989,923 +0.19(+1.55%)
Jan 23, 2019 12.05 12.60 12.05 12.24 3,842,486 +0.25(+2.09%)
Jan 22, 2019 12.15 12.38 11.94 11.99 6,320,637 -0.22(-1.80%)
Jan 18, 2019 12.15 12.27 11.92 12.21 2,904,900 +0.18(+1.50%)
Jan 17, 2019 11.76 12.31 11.73 12.03 3,043,363 +0.23(+1.95%)
Jan 16, 2019 11.95 12.01 11.74 11.80 1,697,370 -0.19(-1.58%)
Jan 15, 2019 11.95 12.18 11.84 11.99 2,214,538 +0.05(+0.42%)
Jan 14, 2019 11.77 12.02 11.75 11.94 1,919,512 +0.06(+0.51%)
Jan 11, 2019 11.78 11.99 11.68 11.88 2,477,900 +0.04(+0.34%)
Jan 10, 2019 11.60 11.92 11.50 11.84 1,618,029 +0.15(+1.28%)
Jan 09, 2019 11.60 11.75 11.50 11.69 1,751,640 +0.16(+1.39%)
Jan 08, 2019 11.45 11.61 11.09 11.53 1,770,990 +0.23(+2.04%)
Jan 07, 2019 11.00 11.39 10.89 11.30 2,006,691 +0.31(+2.82%)
Jan 04, 2019 10.74 11.03 10.72 10.99 2,845,200 +0.40(+3.78%)
Jan 03, 2019 10.68 10.73 10.38 10.59 964,471 -0.16(-1.49%)
Jan 02, 2019 10.47 10.80 10.33 10.75 2,315,443 +0.12(+1.13%)
Dec 31, 2018 10.62 10.69 10.38 10.63 1,567,000 +0.04(+0.38%)
Dec 28, 2018 10.67 10.73 10.36 10.59 1,968,700 -0.05(-0.47%)
Dec 27, 2018 10.37 10.64 10.15 10.64 2,761,404 +0.17(+1.62%)
Dec 26, 2018 9.830 10.47 9.680 10.47 3,161,993 +0.64(+6.51%)
Dec 24, 2018 9.870 10.06 9.740 9.830 1,010,600 -0.18(-1.80%)
Dec 21, 2018 10.53 10.57 10.00 10.01 3,509,100 -0.65(-6.10%)
Dec 20, 2018 11.14 11.17 10.45 10.66 4,739,774 -0.25(-2.29%)
Dec 19, 2018 10.94 11.45 10.87 10.91 4,850,917 +0.01(+0.09%)
Dec 18, 2018 10.98 11.17 10.79 10.90 3,472,241 -0.08(-0.73%)
Dec 17, 2018 10.97 11.25 10.46 10.98 4,356,356 -0.11(-0.99%)
Dec 14, 2018 11.25 11.38 11.07 11.09 4,088,400 -0.17(-1.51%)
Dec 13, 2018 11.68 11.72 11.24 11.26 1,420,107 -0.42(-3.60%)
Dec 12, 2018 11.69 11.90 11.63 11.68 2,397,420 +0.15(+1.30%)
Dec 11, 2018 11.74 11.88 11.42 11.53 3,262,981 -0.09(-0.77%)
Dec 10, 2018 11.94 12.02 11.48 11.62 2,837,094 -0.34(-2.84%)
Dec 07, 2018 12.30 12.34 11.80 11.96 2,077,800 -0.34(-2.76%)
Dec 06, 2018 12.79 12.83 12.16 12.30 2,611,369 -0.69(-5.31%)
Dec 04, 2018 13.26 13.67 12.90 12.99 2,661,600 -0.26(-1.96%)
Dec 03, 2018 12.96 13.34 12.88 13.25 1,977,191 +0.43(+3.35%)
Nov 30, 2018 13.05 13.11 12.63 12.82 4,929,200 -0.32(-2.44%)
Nov 29, 2018 13.13 13.43 12.99 13.14 3,099,733 +0.01(+0.08%)
Nov 28, 2018 13.21 13.41 13.00 13.13 4,008,073 -0.06(-0.45%)
Nov 27, 2018 13.20 13.35 13.13 13.19 2,559,015 -0.06(-0.45%)
Nov 26, 2018 13.44 13.54 13.24 13.25 1,223,587 -0.06(-0.45%)
Nov 23, 2018 13.33 13.42 13.18 13.31 459,300 -0.04(-0.30%)
Nov 21, 2018 13.35 13.35 13.35 0 +0.26(+1.99%)
Nov 20, 2018 13.02 13.37 12.93 13.09 2,466,143 -0.16(-1.21%)
Nov 19, 2018 13.37 13.58 13.15 13.25 2,528,086 -0.09(-0.67%)
Nov 16, 2018 13.25 13.35 13.13 13.34 1,707,500 +0.06(+0.45%)
Nov 15, 2018 13.00 13.32 12.89 13.28 2,230,695 +0.28(+2.15%)
Nov 14, 2018 13.36 13.61 12.93 13.00 1,600,036 -0.35(-2.62%)
Nov 13, 2018 13.78 14.04 13.31 13.35 3,464,044 -0.50(-3.61%)
Nov 12, 2018 13.06 13.90 12.72 13.85 5,215,066 +0.81(+6.21%)
Nov 09, 2018 13.01 13.16 12.46 13.04 6,581,400 -0.18(-1.36%)
Nov 08, 2018 13.51 14.56 13.00 13.22 6,743,493 -0.40(-2.94%)
Nov 07, 2018 17.58 17.90 12.18 13.62 13,774,909 -5.60(-29.14%)
Nov 06, 2018 19.08 19.40 18.95 19.22 2,493,528 +0.22(+1.16%)
Nov 05, 2018 19.10 19.20 18.79 19.00 879,182 -0.05(-0.26%)
Nov 02, 2018 19.28 19.41 18.99 19.05 907,300 -0.23(-1.19%)
Nov 01, 2018 19.23 19.34 18.98 19.28 1,129,309 +0.18(+0.94%)
Oct 31, 2018 19.07 19.32 18.86 19.10 2,072,418 +0.32(+1.70%)
Oct 30, 2018 18.53 18.79 18.51 18.78 1,053,732 +0.16(+0.86%)
Oct 29, 2018 19.34 19.52 18.38 18.62 1,133,603 -0.54(-2.82%)
Oct 26, 2018 19.36 19.51 19.08 19.16 1,001,200 -0.54(-2.74%)
Oct 25, 2018 19.31 19.82 19.31 19.70 1,078,772 +0.49(+2.55%)
Oct 24, 2018 19.82 19.89 19.21 19.21 1,366,433 -0.65(-3.27%)
Oct 23, 2018 19.90 19.97 19.52 19.86 867,444 -0.40(-1.97%)
Oct 22, 2018 20.33 20.54 20.24 20.26 429,279 -0.01(-0.05%)
Oct 19, 2018 20.38 20.52 20.20 20.27 743,200 -0.07(-0.34%)
Oct 18, 2018 20.55 20.55 20.22 20.34 1,438,942 -0.26(-1.26%)
Oct 17, 2018 20.64 20.76 20.49 20.60 665,903 -0.07(-0.34%)
Oct 16, 2018 20.19 20.70 20.02 20.67 870,807 +0.68(+3.40%)
Oct 15, 2018 19.88 20.11 19.72 19.99 860,981 +0.09(+0.45%)
Oct 12, 2018 20.28 20.46 19.52 19.90 1,388,300 -0.05(-0.25%)
Oct 11, 2018 19.93 20.29 19.87 19.95 1,627,310 -0.08(-0.40%)
Oct 10, 2018 20.68 20.75 19.99 20.03 2,964,576 -0.72(-3.47%)
Oct 09, 2018 20.91 21.13 20.65 20.75 1,185,407 -0.19(-0.91%)
Oct 08, 2018 21.04 21.30 20.73 20.94 1,240,376 -0.23(-1.09%)
Oct 05, 2018 21.18 21.35 20.86 21.17 1,055,200 -0.01(-0.05%)
Oct 04, 2018 21.76 21.78 21.16 21.18 1,942,911 -0.72(-3.29%)
Oct 03, 2018 21.95 22.00 21.67 21.90 1,991,961 +0.03(+0.14%)
Oct 02, 2018 21.93 22.29 21.86 21.87 2,444,406 -0.17(-0.77%)
Oct 01, 2018 22.59 22.66 21.82 22.04 1,974,721 -0.48(-2.13%)
Sep 28, 2018 22.47 22.61 22.26 22.52 1,851,700 +0.00(+0.00%)
Sep 27, 2018 22.58 22.74 22.51 22.52 1,548,936 -0.09(-0.40%)
Sep 26, 2018 22.44 22.87 22.03 22.61 1,904,092 +0.33(+1.48%)
Sep 25, 2018 22.24 22.41 22.21 22.28 1,238,537 +0.11(+0.50%)
Sep 24, 2018 22.26 22.30 22.06 22.17 1,128,023 -0.17(-0.76%)
Sep 21, 2018 22.32 22.81 22.28 22.34 3,091,000 +0.08(+0.36%)
Sep 20, 2018 22.76 22.81 22.20 22.26 2,033,248 -0.34(-1.50%)
Sep 19, 2018 22.51 22.62 22.17 22.60 1,233,543 +0.05(+0.22%)
Sep 18, 2018 22.91 23.14 22.55 22.55 1,903,582 -0.41(-1.79%)
Sep 17, 2018 23.25 23.28 22.90 22.96 1,805,294 -0.31(-1.33%)
Sep 14, 2018 23.09 23.37 22.89 23.27 1,204,400 +0.14(+0.61%)
Sep 13, 2018 23.00 23.23 22.93 23.13 971,722 +0.22(+0.96%)
Sep 12, 2018 22.68 22.97 22.63 22.91 1,337,918 +0.23(+1.01%)
Sep 11, 2018 22.68 23.01 22.64 22.68 1,605,392 -0.04(-0.18%)
Sep 10, 2018 22.90 22.92 22.65 22.72 1,155,396 -0.11(-0.48%)
Sep 07, 2018 23.00 23.39 22.78 22.83 2,093,100 -0.18(-0.78%)
Sep 06, 2018 22.95 23.16 22.86 23.01 2,110,104 +0.09(+0.39%)
Sep 05, 2018 23.10 23.19 22.55 22.92 2,636,630 -0.18(-0.78%)
Sep 04, 2018 23.11 23.24 22.70 23.10 2,332,227 -0.08(-0.35%)
Aug 31, 2018 23.18 23.18 23.18 0 +0.32(+1.40%)
Aug 30, 2018 22.42 22.90 22.39 22.86 2,220,100 +0.39(+1.74%)
Aug 29, 2018 22.42 22.52 22.22 22.47 2,726,244 +0.07(+0.31%)
Aug 28, 2018 21.84 22.45 21.75 22.40 2,954,115 +0.62(+2.85%)
Aug 27, 2018 21.72 21.81 21.58 21.78 1,369,577 +0.12(+0.55%)
Aug 24, 2018 21.30 21.67 21.26 21.66 1,024,800 +0.46(+2.17%)
Aug 23, 2018 21.49 21.59 21.16 21.20 1,063,347 -0.26(-1.21%)
Aug 22, 2018 21.43 21.57 21.35 21.46 927,050 -0.03(-0.14%)
Aug 21, 2018 21.23 21.59 21.19 21.49 829,725 +0.28(+1.32%)
Aug 20, 2018 21.50 21.61 21.18 21.21 1,137,528 -0.17(-0.80%)
Aug 17, 2018 21.06 21.54 21.04 21.38 1,300,900 +0.23(+1.09%)
Aug 16, 2018 20.44 21.26 20.41 21.15 2,694,227 +0.78(+3.83%)
Aug 15, 2018 20.06 20.41 19.94 20.37 2,328,939 +0.19(+0.94%)
Aug 14, 2018 20.28 20.42 20.12 20.18 1,425,470 +0.31(+1.56%)
Aug 13, 2018 20.03 20.14 19.62 19.87 1,841,441 -0.16(-0.80%)
Aug 10, 2018 19.84 20.23 19.62 20.03 1,741,500 +0.09(+0.45%)
Aug 09, 2018 19.76 20.18 19.75 19.94 2,341,022 +0.20(+1.01%)
Aug 08, 2018 19.47 19.99 19.00 19.74 2,696,049 +1.01(+5.39%)
Aug 07, 2018 18.86 18.98 18.69 18.73 1,139,281 -0.04(-0.21%)
Aug 06, 2018 18.78 18.90 18.54 18.77 1,394,949 -0.04(-0.21%)
Aug 03, 2018 18.70 18.85 18.53 18.81 1,710,600 +0.17(+0.91%)
Aug 02, 2018 18.21 18.78 18.06 18.64 2,104,011 +0.33(+1.80%)
Aug 01, 2018 17.90 18.36 17.90 18.31 1,912,231 +0.35(+1.95%)
Jul 31, 2018 17.96 18.18 17.79 17.96 2,166,229 +0.05(+0.28%)
Jul 30, 2018 18.14 18.23 17.84 17.91 1,520,398 -0.24(-1.32%)
Jul 27, 2018 18.64 18.64 18.11 18.15 664,000 -0.46(-2.47%)
Jul 26, 2018 18.56 18.83 18.56 18.61 838,989 -0.05(-0.27%)
Jul 25, 2018 18.37 18.88 18.26 18.66 1,741,980 +0.28(+1.52%)
Jul 24, 2018 18.60 18.62 18.34 18.38 854,441 -0.10(-0.54%)
Jul 23, 2018 18.32 18.67 18.31 18.48 1,191,330 +0.17(+0.93%)
Jul 20, 2018 18.48 18.58 18.30 18.31 805,878 -0.12(-0.65%)
Jul 19, 2018 18.51 18.56 18.27 18.43 1,204,017 -0.07(-0.38%)
Jul 18, 2018 18.46 18.64 18.31 18.50 1,265,140 +0.06(+0.33%)
Jul 17, 2018 18.11 18.54 18.11 18.44 4,132,081 +0.25(+1.37%)
Jul 16, 2018 18.96 19.17 18.16 18.19 3,010,605 -0.26(-1.41%)
Jul 13, 2018 18.53 18.71 18.44 18.45 1,767,822 -0.14(-0.75%)
Jul 12, 2018 18.73 18.33 18.59 2,080,736 +0.19(+1.03%)
Jul 11, 2018 18.30 18.46 18.30 18.40 898,139 +0.03(+0.16%)
Jul 10, 2018 18.58 18.66 18.28 18.37 2,254,276 -0.15(-0.81%)
Jul 09, 2018 18.59 18.71 18.23 18.52 2,215,173 -0.07(-0.38%)
Jul 06, 2018 18.06 18.70 17.96 18.59 1,516,015 +0.22(+1.20%)
Jul 05, 2018 18.41 18.55 18.20 18.37 3,698,840 +0.00(+0.00%)
Jul 03, 2018 18.37 18.37 18.37 0 +0.21(+1.16%)
Jul 02, 2018 18.02 18.25 17.84 18.16 1,533,195 -0.01(-0.06%)
Jun 29, 2018 18.62 18.17 3,325,052 +0.35(+1.96%)
Jun 28, 2018 17.56 17.96 17.40 17.82 4,308,922 +0.26(+1.48%)
Jun 27, 2018 18.16 18.16 17.55 17.56 1,987,958 -0.52(-2.88%)
Jun 26, 2018 18.24 18.27 18.02 18.08 4,712,576 -0.16(-0.88%)
Jun 25, 2018 18.84 18.84 18.02 18.24 2,846,066 -0.69(-3.65%)
Jun 22, 2018 19.67 19.94 18.76 18.93 5,622,116 -1.21(-6.01%)
Jun 21, 2018 20.38 20.41 20.07 20.14 2,349,189 -0.25(-1.23%)
Jun 20, 2018 20.83 20.93 20.06 20.39 2,337,964 -0.38(-1.83%)
Jun 19, 2018 20.65 20.81 20.36 20.77 1,466,946 +0.00(+0.00%)
Jun 18, 2018 20.76 20.88 20.65 20.77 1,410,198 -0.08(-0.38%)
Jun 15, 2018 20.83 20.62 20.85 1,456,615 +0.02(+0.10%)
Jun 14, 2018 20.77 20.87 20.72 20.83 1,066,699 +0.08(+0.39%)
Jun 13, 2018 20.86 21.06 20.62 20.75 2,030,340 +0.02(+0.10%)
Jun 12, 2018 20.87 20.91 20.68 20.73 733,082 +0.07(+0.34%)
Jun 11, 2018 20.20 20.66 20.12 20.66 1,947,417 +0.56(+2.79%)
Jun 08, 2018 19.59 20.19 18.94 20.10 3,350,844 +0.35(+1.77%)
Jun 07, 2018 20.45 20.57 19.75 19.75 1,667,488 -0.70(-3.42%)
Jun 06, 2018 20.47 20.45 2,554,277 +0.57(+2.87%)
Jun 05, 2018 19.59 19.88 19.58 19.88 773,935 +0.31(+1.58%)
Jun 04, 2018 19.37 19.68 19.37 19.57 782,256 +0.24(+1.24%)
Jun 01, 2018 19.25 19.42 19.21 19.33 585,490 +0.08(+0.42%)
May 31, 2018 19.16 19.26 19.01 19.25 1,386,838 +0.15(+0.79%)
May 30, 2018 19.16 19.22 19.09 19.10 596,502 +0.07(+0.37%)
May 29, 2018 19.16 19.19 18.89 19.03 968,621 -0.25(-1.30%)
May 25, 2018 19.28 19.28 19.28 0 +0.11(+0.57%)
May 24, 2018 19.37 19.39 19.07 19.17 1,154,601 -0.18(-0.93%)
May 23, 2018 19.20 19.36 19.11 19.35 967,204 +0.06(+0.31%)
May 22, 2018 19.35 19.38 19.21 19.29 1,809,365 -0.04(-0.21%)
May 21, 2018 19.41 19.48 19.12 19.33 1,012,558 -0.04(-0.21%)
May 18, 2018 19.03 19.41 18.91 19.37 1,454,710 +0.30(+1.57%)
May 17, 2018 18.83 19.15 18.78 19.07 1,529,453 +0.12(+0.63%)
May 16, 2018 18.89 19.04 18.89 18.95 815,112 -0.01(-0.05%)
May 15, 2018 19.04 19.11 18.72 18.96 1,047,411 -0.12(-0.63%)
May 14, 2018 18.90 19.31 18.90 19.08 1,035,468 +0.16(+0.85%)
May 11, 2018 18.88 19.02 18.76 18.92 1,101,167 +0.02(+0.11%)
May 10, 2018 18.77 19.37 18.73 18.90 1,592,765 +0.12(+0.64%)
May 09, 2018 19.33 19.39 18.01 18.78 4,747,870 -0.52(-2.69%)
May 08, 2018 19.50 19.53 19.27 19.30 1,608,052 -0.20(-1.03%)
May 07, 2018 19.25 19.53 19.25 19.50 1,063,860 +0.36(+1.88%)
May 04, 2018 19.02 19.28 19.00 19.14 1,165,337 +0.03(+0.16%)
May 03, 2018 18.92 19.34 18.86 19.11 3,249,314 +0.13(+0.68%)
May 02, 2018 19.32 19.42 18.95 18.98 2,544,839 -0.47(-2.42%)
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.