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

Seacor Smit Inc (NY: CKH )

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, 2020 29.32 29.32 27.19 28.26 130,904 -1.80(-5.99%)
Apr 29, 2020 28.20 30.55 26.59 30.06 125,813 +2.79(+10.23%)
Apr 28, 2020 27.37 27.79 25.99 27.27 56,499 +0.88(+3.33%)
Apr 27, 2020 25.88 26.69 24.95 26.39 54,541 +0.53(+2.05%)
Apr 24, 2020 25.98 26.33 25.00 25.86 56,000 -0.14(-0.54%)
Apr 23, 2020 25.06 26.28 24.99 26.00 75,182 +0.87(+3.46%)
Apr 22, 2020 25.72 25.72 24.64 25.13 61,028 +0.40(+1.62%)
Apr 21, 2020 24.59 25.09 23.45 24.73 78,664 -0.85(-3.32%)
Apr 20, 2020 25.51 26.93 24.77 25.58 157,839 -1.02(-3.83%)
Apr 17, 2020 25.84 26.99 25.38 26.60 74,400 +1.32(+5.22%)
Apr 16, 2020 25.15 25.46 24.49 25.28 111,930 +0.05(+0.20%)
Apr 15, 2020 25.79 26.07 24.75 25.23 76,122 -1.65(-6.14%)
Apr 14, 2020 27.04 27.52 25.75 26.88 92,844 -0.16(-0.59%)
Apr 13, 2020 27.88 28.43 26.48 27.04 57,436 -1.35(-4.76%)
Apr 09, 2020 27.89 28.97 27.21 28.39 107,200 +1.32(+4.88%)
Apr 08, 2020 26.91 27.64 25.62 27.07 100,336 +0.37(+1.39%)
Apr 07, 2020 27.76 27.76 25.72 26.70 126,244 -0.20(-0.74%)
Apr 06, 2020 26.09 27.54 25.18 26.90 81,228 +1.73(+6.87%)
Apr 03, 2020 26.48 26.62 24.23 25.17 95,300 -1.89(-6.98%)
Apr 02, 2020 25.28 27.32 25.28 27.06 86,807 +2.01(+8.02%)
Apr 01, 2020 25.81 27.24 24.61 25.05 183,772 -1.91(-7.08%)
Mar 31, 2020 27.82 29.61 26.03 26.96 147,074 -0.95(-3.40%)
Mar 30, 2020 27.20 28.08 26.08 27.91 81,013 +1.29(+4.85%)
Mar 27, 2020 25.57 27.10 25.07 26.62 71,300 -0.69(-2.53%)
Mar 26, 2020 26.27 28.15 26.27 27.31 172,943 +1.56(+6.06%)
Mar 25, 2020 26.69 27.85 24.19 25.75 187,749 -1.02(-3.81%)
Mar 24, 2020 25.21 26.95 24.19 26.77 149,270 +2.83(+11.82%)
Mar 23, 2020 23.24 25.54 22.23 23.94 167,914 +0.85(+3.68%)
Mar 20, 2020 24.91 25.88 22.88 23.09 160,400 -2.00(-7.97%)
Mar 19, 2020 28.97 30.32 24.89 25.09 125,405 -3.66(-12.73%)
Mar 18, 2020 28.07 30.65 26.66 28.75 176,200 -1.31(-4.36%)
Mar 17, 2020 26.87 30.77 26.30 30.06 196,104 +3.73(+14.17%)
Mar 16, 2020 26.02 28.70 24.90 26.33 151,774 -1.58(-5.66%)
Mar 13, 2020 25.22 28.17 24.39 27.91 199,600 +4.14(+17.42%)
Mar 12, 2020 24.31 25.46 23.75 23.77 161,677 -1.60(-6.31%)
Mar 11, 2020 27.19 27.19 25.05 25.37 171,801 -2.80(-9.94%)
Mar 10, 2020 26.22 28.22 25.69 28.17 188,515 +2.80(+11.04%)
Mar 09, 2020 27.80 28.58 24.78 25.37 156,034 -4.70(-15.63%)
Mar 06, 2020 29.14 30.54 29.09 30.07 153,500 -0.23(-0.76%)
Mar 05, 2020 31.85 32.25 29.64 30.30 162,263 -2.35(-7.20%)
Mar 04, 2020 34.42 34.42 31.59 32.65 198,792 -1.35(-3.97%)
Mar 03, 2020 35.04 35.33 33.51 34.00 188,910 -1.07(-3.05%)
Mar 02, 2020 36.76 37.60 33.35 35.07 191,172 -2.23(-5.98%)
Feb 28, 2020 34.84 37.30 34.84 37.30 194,700 +1.15(+3.18%)
Feb 27, 2020 36.81 38.49 36.14 36.15 85,013 -1.49(-3.96%)
Feb 26, 2020 39.54 40.19 37.47 37.64 74,770 -1.50(-3.83%)
Feb 25, 2020 40.13 40.37 39.08 39.14 72,162 -0.99(-2.47%)
Feb 24, 2020 39.76 40.42 39.72 40.13 78,453 -1.43(-3.44%)
Feb 21, 2020 42.28 42.28 41.28 41.56 55,300 -0.77(-1.82%)
Feb 20, 2020 42.24 42.82 42.19 42.33 54,672 +0.01(+0.02%)
Feb 19, 2020 41.49 42.42 41.29 42.32 66,641 +0.96(+2.32%)
Feb 18, 2020 40.70 41.36 40.57 41.36 68,633 +0.64(+1.57%)
Feb 14, 2020 41.00 41.23 40.30 40.72 67,900 -0.40(-0.97%)
Feb 13, 2020 40.32 41.14 40.28 41.12 34,685 +0.60(+1.48%)
Feb 12, 2020 40.97 41.02 40.39 40.52 60,234 +0.17(+0.42%)
Feb 11, 2020 39.85 40.41 39.45 40.35 45,431 +0.99(+2.52%)
Feb 10, 2020 39.48 39.48 38.99 39.36 52,364 -0.37(-0.93%)
Feb 07, 2020 39.49 39.83 39.25 39.73 41,200 -0.17(-0.43%)
Feb 06, 2020 40.71 41.18 39.80 39.90 66,571 -0.78(-1.92%)
Feb 05, 2020 40.06 40.77 39.94 40.68 109,938 +1.21(+3.07%)
Feb 04, 2020 39.66 39.89 39.16 39.47 155,347 +0.40(+1.02%)
Feb 03, 2020 37.50 39.10 37.50 39.07 120,608 +1.48(+3.94%)
Jan 31, 2020 37.96 38.41 37.41 37.59 145,200 -0.87(-2.26%)
Jan 30, 2020 38.15 38.49 37.87 38.46 85,247 -0.17(-0.44%)
Jan 29, 2020 38.63 38.72 38.22 38.63 130,636 +0.09(+0.23%)
Jan 28, 2020 38.70 38.99 38.36 38.54 96,790 +0.05(+0.13%)
Jan 27, 2020 38.78 38.95 38.08 38.49 100,619 -0.97(-2.46%)
Jan 24, 2020 39.75 39.97 39.11 39.46 110,300 -0.42(-1.05%)
Jan 23, 2020 40.63 40.79 39.72 39.88 115,757 -1.22(-2.97%)
Jan 22, 2020 41.80 41.85 41.06 41.10 105,399 -0.75(-1.79%)
Jan 21, 2020 41.82 42.11 41.62 41.85 72,583 -0.27(-0.64%)
Jan 17, 2020 42.42 42.57 41.87 42.12 65,900 +0.00(+0.00%)
Jan 16, 2020 42.07 42.82 42.02 42.12 101,107 +0.32(+0.77%)
Jan 15, 2020 41.31 42.07 41.31 41.80 95,611 +0.28(+0.67%)
Jan 14, 2020 41.50 42.03 41.21 41.52 67,970 -0.18(-0.43%)
Jan 13, 2020 41.16 42.09 40.70 41.70 81,837 +0.52(+1.26%)
Jan 10, 2020 41.93 41.95 40.71 41.18 67,000 -0.85(-2.02%)
Jan 09, 2020 42.16 42.43 41.72 42.03 66,246 -0.09(-0.21%)
Jan 08, 2020 43.03 43.25 42.12 42.12 71,659 -1.08(-2.50%)
Jan 07, 2020 43.84 44.02 42.70 43.20 90,631 -1.03(-2.33%)
Jan 06, 2020 43.93 44.50 43.73 44.23 84,378 +0.12(+0.27%)
Jan 03, 2020 45.52 45.55 43.79 44.11 127,900 -1.52(-3.33%)
Jan 02, 2020 45.23 47.70 44.95 45.63 130,916 +2.48(+5.75%)
Dec 31, 2019 42.75 43.18 42.68 43.15 83,700 +0.16(+0.37%)
Dec 30, 2019 42.93 43.39 42.73 42.99 53,301 +0.05(+0.12%)
Dec 27, 2019 43.91 44.00 42.88 42.94 57,700 -0.87(-1.99%)
Dec 26, 2019 43.73 44.19 43.54 43.81 54,422 +0.22(+0.50%)
Dec 24, 2019 43.76 43.97 43.48 43.59 76,600 -0.18(-0.41%)
Dec 23, 2019 42.27 44.02 41.89 43.77 99,608 +1.52(+3.60%)
Dec 20, 2019 42.37 42.63 42.04 42.25 414,900 +0.06(+0.14%)
Dec 19, 2019 42.82 43.07 42.12 42.19 62,858 -0.63(-1.47%)
Dec 18, 2019 42.36 43.50 42.22 42.82 96,862 +0.55(+1.30%)
Dec 17, 2019 41.75 42.33 41.57 42.27 178,503 +0.62(+1.49%)
Dec 16, 2019 42.13 42.30 41.58 41.65 196,910 -0.20(-0.48%)
Dec 13, 2019 42.16 42.77 41.62 41.85 160,600 -0.42(-0.99%)
Dec 12, 2019 41.93 42.69 41.76 42.27 93,613 +0.21(+0.50%)
Dec 11, 2019 42.02 42.30 41.69 42.06 91,583 +0.04(+0.10%)
Dec 10, 2019 41.99 42.37 41.86 42.02 90,675 +0.02(+0.05%)
Dec 09, 2019 41.54 42.07 41.32 42.00 136,356 +0.28(+0.67%)
Dec 06, 2019 41.79 42.25 41.61 41.72 244,600 +0.14(+0.34%)
Dec 05, 2019 42.17 42.21 41.44 41.58 200,065 -0.33(-0.79%)
Dec 04, 2019 41.02 42.01 41.02 41.91 138,316 +1.17(+2.87%)
Dec 03, 2019 41.32 41.48 40.63 40.74 106,670 -1.09(-2.61%)
Dec 02, 2019 42.23 42.23 41.19 41.83 139,744 -0.51(-1.20%)
Nov 29, 2019 42.12 42.58 41.75 42.34 51,600 -0.22(-0.52%)
Nov 27, 2019 42.16 42.80 41.90 42.56 78,000 +0.56(+1.33%)
Nov 26, 2019 42.03 42.53 41.87 42.00 192,939 -0.03(-0.07%)
Nov 25, 2019 41.13 42.69 41.00 42.03 183,042 +1.03(+2.51%)
Nov 22, 2019 40.85 41.20 40.63 41.00 85,500 +0.25(+0.61%)
Nov 21, 2019 40.53 40.81 39.81 40.75 98,588 +0.24(+0.59%)
Nov 20, 2019 40.46 41.12 40.17 40.51 83,031 -0.16(-0.39%)
Nov 19, 2019 40.97 41.16 40.44 40.67 73,659 -0.38(-0.93%)
Nov 18, 2019 42.25 42.87 41.02 41.05 61,891 -1.43(-3.37%)
Nov 15, 2019 42.57 42.96 42.20 42.48 56,400 +0.18(+0.43%)
Nov 14, 2019 42.30 43.01 42.05 42.30 48,381 -0.04(-0.09%)
Nov 13, 2019 42.05 42.88 41.82 42.34 79,658 +0.02(+0.05%)
Nov 12, 2019 42.58 43.00 42.01 42.32 60,760 -0.49(-1.14%)
Nov 11, 2019 42.01 42.98 41.87 42.81 85,786 +0.50(+1.18%)
Nov 08, 2019 42.06 42.87 41.75 42.31 90,900 -0.25(-0.59%)
Nov 07, 2019 43.39 44.14 42.18 42.56 78,152 -0.15(-0.35%)
Nov 06, 2019 43.96 44.00 42.70 42.71 147,537 -1.26(-2.87%)
Nov 05, 2019 44.42 45.37 43.75 43.97 73,213 -0.43(-0.97%)
Nov 04, 2019 44.08 44.78 43.68 44.40 71,718 +0.99(+2.28%)
Nov 01, 2019 43.40 43.83 43.03 43.41 54,100 +0.50(+1.17%)
Oct 31, 2019 43.03 43.23 42.51 42.91 70,994 -0.25(-0.58%)
Oct 30, 2019 45.00 45.00 42.71 43.16 144,006 -2.59(-5.66%)
Oct 29, 2019 44.65 46.00 43.15 45.75 141,329 -0.15(-0.33%)
Oct 28, 2019 46.53 46.82 45.71 45.90 88,606 -0.47(-1.01%)
Oct 25, 2019 45.95 46.55 45.75 46.37 62,700 +0.51(+1.11%)
Oct 24, 2019 48.03 48.21 45.81 45.86 70,508 -1.97(-4.12%)
Oct 23, 2019 47.40 48.46 46.19 47.83 109,103 +0.43(+0.91%)
Oct 22, 2019 47.00 48.00 46.54 47.40 67,417 +0.36(+0.77%)
Oct 21, 2019 46.92 47.80 46.88 47.04 85,357 +0.54(+1.16%)
Oct 18, 2019 47.25 48.11 46.45 46.50 69,100 -0.96(-2.02%)
Oct 17, 2019 47.11 47.83 46.72 47.46 78,289 +0.62(+1.32%)
Oct 16, 2019 46.36 47.32 45.86 46.84 64,347 +0.28(+0.60%)
Oct 15, 2019 46.80 47.47 45.85 46.56 102,106 -0.40(-0.85%)
Oct 14, 2019 47.25 47.39 46.01 46.96 111,993 -0.42(-0.89%)
Oct 11, 2019 46.84 47.69 45.97 47.38 152,100 +1.74(+3.81%)
Oct 10, 2019 45.49 46.07 45.09 45.64 80,795 +0.30(+0.66%)
Oct 09, 2019 44.86 45.82 44.65 45.34 68,332 +0.62(+1.39%)
Oct 08, 2019 46.80 46.92 44.51 44.72 95,619 -2.51(-5.31%)
Oct 07, 2019 47.16 48.01 46.75 47.23 192,714 -0.17(-0.36%)
Oct 04, 2019 46.35 47.48 46.19 47.40 87,200 +1.01(+2.18%)
Oct 03, 2019 45.64 46.75 45.36 46.39 81,847 +0.34(+0.74%)
Oct 02, 2019 45.88 46.85 45.46 46.05 113,004 -0.11(-0.24%)
Oct 01, 2019 47.53 48.34 46.16 46.16 101,691 -0.91(-1.93%)
Sep 30, 2019 47.39 47.51 47.02 47.07 54,060 -0.27(-0.57%)
Sep 27, 2019 47.96 48.49 47.20 47.34 80,900 -0.57(-1.19%)
Sep 26, 2019 49.58 49.58 47.89 47.91 72,172 -1.90(-3.81%)
Sep 25, 2019 48.28 50.72 47.70 49.81 131,177 +1.61(+3.34%)
Sep 24, 2019 47.92 48.65 47.17 48.20 185,888 +0.20(+0.42%)
Sep 23, 2019 46.40 48.14 46.04 48.00 116,371 +1.18(+2.52%)
Sep 20, 2019 47.34 48.30 46.66 46.82 163,500 -0.37(-0.78%)
Sep 19, 2019 47.86 48.45 47.01 47.19 86,474 -0.34(-0.72%)
Sep 18, 2019 47.46 48.43 47.05 47.53 101,126 -0.49(-1.02%)
Sep 17, 2019 49.30 49.81 47.99 48.02 73,603 -1.88(-3.77%)
Sep 16, 2019 50.32 51.42 49.66 49.90 116,408 -0.08(-0.16%)
Sep 13, 2019 50.05 50.98 49.87 49.98 98,000 +0.22(+0.44%)
Sep 12, 2019 48.69 50.00 47.35 49.76 111,226 +0.67(+1.36%)
Sep 11, 2019 49.00 49.73 48.21 49.09 126,354 +0.20(+0.41%)
Sep 10, 2019 47.46 49.00 46.56 48.89 124,338 +1.59(+3.36%)
Sep 09, 2019 47.77 47.88 46.46 47.30 137,876 +0.06(+0.13%)
Sep 06, 2019 48.60 48.79 46.88 47.24 120,200 -1.31(-2.70%)
Sep 05, 2019 47.82 49.72 47.23 48.55 125,552 +1.35(+2.86%)
Sep 04, 2019 47.72 47.84 46.45 47.20 69,682 +0.28(+0.60%)
Sep 03, 2019 45.99 47.06 45.59 46.92 105,801 -0.05(-0.11%)
Aug 30, 2019 47.92 48.31 46.42 46.97 56,900 -0.48(-1.01%)
Aug 29, 2019 47.34 48.15 47.30 47.45 80,495 +0.76(+1.63%)
Aug 28, 2019 45.82 47.50 45.70 46.69 46,742 +0.85(+1.85%)
Aug 27, 2019 47.04 47.32 45.62 45.84 80,017 -0.69(-1.48%)
Aug 26, 2019 46.13 46.63 45.16 46.53 63,916 +1.04(+2.29%)
Aug 23, 2019 47.04 47.71 45.16 45.49 74,400 -1.99(-4.19%)
Aug 22, 2019 47.77 48.68 47.25 47.48 51,554 -0.05(-0.11%)
Aug 21, 2019 47.98 48.26 47.31 47.53 69,460 +0.24(+0.51%)
Aug 20, 2019 46.75 47.62 46.45 47.29 67,246 +0.27(+0.57%)
Aug 19, 2019 46.11 47.65 45.50 47.02 57,097 +1.66(+3.66%)
Aug 16, 2019 44.18 45.90 44.18 45.36 82,800 +1.33(+3.02%)
Aug 15, 2019 43.85 44.20 43.14 44.03 77,604 +0.33(+0.76%)
Aug 14, 2019 44.42 45.02 43.36 43.70 72,901 -1.67(-3.68%)
Aug 13, 2019 44.58 46.50 44.58 45.37 50,261 +0.58(+1.29%)
Aug 12, 2019 46.09 46.26 44.56 44.79 72,621 -1.60(-3.45%)
Aug 09, 2019 47.31 47.39 46.32 46.39 77,500 -1.15(-2.42%)
Aug 08, 2019 46.30 47.69 45.75 47.54 71,412 +1.62(+3.53%)
Aug 07, 2019 45.13 46.12 45.13 45.92 74,628 -0.06(-0.13%)
Aug 06, 2019 46.10 46.35 45.08 45.98 92,211 +0.42(+0.92%)
Aug 05, 2019 44.77 45.71 43.80 45.56 79,401 -0.05(-0.11%)
Aug 02, 2019 46.46 46.46 45.20 45.61 53,000 -1.06(-2.27%)
Aug 01, 2019 47.71 47.90 45.81 46.67 88,284 -0.97(-2.04%)
Jul 31, 2019 48.28 49.14 47.52 47.64 188,711 -0.79(-1.63%)
Jul 30, 2019 47.86 48.62 47.71 48.43 145,595 +0.11(+0.23%)
Jul 29, 2019 49.72 49.82 47.75 48.32 67,949 -1.38(-2.78%)
Jul 26, 2019 48.71 50.38 48.09 49.70 113,300 +1.05(+2.16%)
Jul 25, 2019 49.97 49.97 47.78 48.65 100,163 -0.56(-1.14%)
Jul 24, 2019 48.39 49.70 48.19 49.21 94,593 +0.46(+0.94%)
Jul 23, 2019 48.05 48.90 47.68 48.75 68,328 +1.14(+2.39%)
Jul 22, 2019 48.16 49.00 47.58 47.61 92,143 -0.49(-1.02%)
Jul 19, 2019 47.42 48.43 47.17 48.10 74,300 +0.49(+1.03%)
Jul 18, 2019 47.79 47.82 46.38 47.61 50,041 +0.46(+0.98%)
Jul 17, 2019 47.96 48.10 46.86 47.15 57,790 -0.84(-1.75%)
Jul 16, 2019 47.65 48.63 47.30 47.99 96,762 +0.20(+0.42%)
Jul 15, 2019 47.81 48.00 47.05 47.79 84,826 +0.02(+0.04%)
Jul 12, 2019 49.10 49.10 46.83 47.77 65,400 +0.33(+0.70%)
Jul 11, 2019 47.43 47.91 46.69 47.44 81,527 +0.08(+0.17%)
Jul 10, 2019 47.55 47.95 46.75 47.36 66,259 +0.11(+0.23%)
Jul 09, 2019 47.31 47.53 46.80 47.25 53,058 -0.26(-0.55%)
Jul 08, 2019 47.41 48.23 46.86 47.51 86,865 +0.15(+0.32%)
Jul 05, 2019 46.98 47.48 46.59 47.36 39,500 +0.10(+0.21%)
Jul 03, 2019 46.60 47.26 46.06 47.26 22,000 +0.55(+1.18%)
Jul 02, 2019 47.69 48.31 46.45 46.71 56,367 -1.04(-2.18%)
Jul 01, 2019 48.16 49.07 47.33 47.75 56,498 +0.24(+0.51%)
Jun 28, 2019 46.12 47.71 46.12 47.51 150,100 +1.29(+2.79%)
Jun 27, 2019 45.75 46.39 45.55 46.22 53,972 +0.77(+1.69%)
Jun 26, 2019 45.82 46.59 45.42 45.45 51,929 +0.05(+0.11%)
Jun 25, 2019 43.36 45.77 42.48 45.40 142,965 +2.30(+5.34%)
Jun 24, 2019 44.56 44.77 42.91 43.10 89,094 -1.08(-2.44%)
Jun 21, 2019 45.30 46.00 43.97 44.18 102,500 -1.33(-2.92%)
Jun 20, 2019 45.22 46.04 45.06 45.51 61,087 +0.95(+2.13%)
Jun 19, 2019 44.66 45.17 43.53 44.56 51,751 -0.03(-0.07%)
Jun 18, 2019 44.23 45.12 44.23 44.59 41,955 +0.66(+1.50%)
Jun 17, 2019 43.00 44.13 42.45 43.93 51,754 +1.08(+2.52%)
Jun 14, 2019 42.91 43.63 42.34 42.85 56,400 -0.15(-0.35%)
Jun 13, 2019 42.55 43.55 42.11 43.00 52,165 +0.79(+1.87%)
Jun 12, 2019 43.17 43.89 41.62 42.21 66,774 -1.03(-2.38%)
Jun 11, 2019 44.21 44.23 42.92 43.24 69,506 -0.38(-0.87%)
Jun 10, 2019 43.45 44.53 43.06 43.62 46,009 +0.40(+0.93%)
Jun 07, 2019 43.27 44.07 42.99 43.22 73,900 +0.28(+0.65%)
Jun 06, 2019 42.93 43.22 42.09 42.94 97,235 +0.21(+0.49%)
Jun 05, 2019 42.90 43.36 42.35 42.73 64,914 -0.33(-0.77%)
Jun 04, 2019 42.36 43.33 41.89 43.06 37,109 +1.08(+2.57%)
Jun 03, 2019 42.03 42.51 41.74 41.98 61,260 +0.37(+0.89%)
May 31, 2019 41.72 42.14 41.21 41.61 63,900 -0.86(-2.02%)
May 30, 2019 42.89 43.64 42.03 42.47 40,799 -0.50(-1.16%)
May 29, 2019 43.51 43.51 41.98 42.97 48,565 -0.80(-1.83%)
May 28, 2019 42.83 43.84 42.62 43.77 109,497 +1.00(+2.34%)
May 24, 2019 42.83 43.03 42.36 42.77 68,700 +0.61(+1.45%)
May 23, 2019 43.19 43.19 41.72 42.16 74,149 -1.95(-4.42%)
May 22, 2019 44.70 45.15 43.76 44.11 34,154 -0.89(-1.98%)
May 21, 2019 45.19 45.82 44.77 45.00 36,793 +0.02(+0.04%)
May 20, 2019 44.32 45.44 44.08 44.98 43,853 +0.41(+0.92%)
May 17, 2019 44.84 45.46 44.52 44.57 36,300 -0.64(-1.42%)
May 16, 2019 45.35 46.04 45.15 45.21 33,419 +0.08(+0.18%)
May 15, 2019 44.22 45.18 44.08 45.13 48,600 +0.56(+1.26%)
May 14, 2019 44.21 45.05 44.10 44.57 46,274 +0.64(+1.46%)
May 13, 2019 43.46 44.15 42.79 43.93 62,577 -0.19(-0.43%)
May 10, 2019 43.85 44.48 43.12 44.12 41,000 +0.03(+0.07%)
May 09, 2019 43.74 44.52 43.29 44.09 39,765 -0.06(-0.14%)
May 08, 2019 45.65 46.31 43.88 44.15 66,044 -1.51(-3.31%)
May 07, 2019 46.01 46.37 45.08 45.66 66,905 -1.02(-2.19%)
May 06, 2019 44.99 46.80 44.99 46.68 65,642 +0.77(+1.68%)
May 03, 2019 44.90 46.28 44.72 45.91 50,100 +1.55(+3.49%)
May 02, 2019 44.06 44.79 43.72 44.36 44,310 +0.28(+0.64%)
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.