Carvana Co. Cl A (NY: CVNA )

297.96 USD +6.43 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.89 58.59 57.41 58.06 1,468,600 +0.21(+0.36%)
Mar 28, 2019 58.50 59.00 56.46 57.85 1,470,466 -0.30(-0.52%)
Mar 27, 2019 58.00 59.10 56.63 58.15 1,712,705 +0.16(+0.28%)
Mar 26, 2019 57.50 59.60 57.08 57.99 2,499,981 +1.65(+2.93%)
Mar 25, 2019 55.37 57.25 54.81 56.34 1,077,867 +0.72(+1.29%)
Mar 22, 2019 58.27 58.27 54.41 55.62 1,190,400 -2.37(-4.09%)
Mar 21, 2019 58.00 58.95 57.10 57.99 1,509,469 +0.02(+0.03%)
Mar 20, 2019 57.88 59.78 56.77 57.97 1,551,515 -0.02(-0.03%)
Mar 19, 2019 57.62 59.00 57.33 57.99 866,375 +1.13(+1.99%)
Mar 18, 2019 56.83 58.61 54.53 56.86 1,905,258 +0.18(+0.32%)
Mar 15, 2019 55.78 56.95 55.28 56.68 2,476,300 +0.88(+1.58%)
Mar 14, 2019 55.18 56.22 54.61 55.80 1,897,646 -0.17(-0.30%)
Mar 13, 2019 53.69 58.48 53.37 55.97 3,771,358 +2.87(+5.40%)
Mar 12, 2019 53.05 56.39 51.52 53.10 2,702,720 +0.96(+1.84%)
Mar 11, 2019 49.86 53.46 49.86 52.14 2,487,663 +2.54(+5.12%)
Mar 08, 2019 48.73 50.52 48.27 49.60 1,167,700 +0.12(+0.24%)
Mar 07, 2019 50.01 52.60 48.63 49.48 2,424,103 -1.12(-2.21%)
Mar 06, 2019 47.94 51.47 47.40 50.60 3,033,332 +2.62(+5.46%)
Mar 05, 2019 42.69 48.54 42.01 47.98 3,491,568 +5.91(+14.05%)
Mar 04, 2019 43.57 44.36 40.91 42.07 2,062,534 -1.55(-3.55%)
Mar 01, 2019 45.09 45.50 43.40 43.62 1,826,500 -1.24(-2.76%)
Feb 28, 2019 45.07 45.96 41.16 44.86 6,683,427 -0.36(-0.80%)
Feb 27, 2019 40.19 45.22 39.14 45.22 4,376,531 +4.72(+11.65%)
Feb 26, 2019 38.39 40.67 38.10 40.50 2,830,548 +2.01(+5.22%)
Feb 25, 2019 38.24 39.73 37.84 38.49 2,366,060 +0.49(+1.29%)
Feb 22, 2019 34.73 38.09 34.73 38.00 1,981,500 +3.23(+9.29%)
Feb 21, 2019 36.20 36.53 34.31 34.77 1,164,822 -1.37(-3.79%)
Feb 20, 2019 37.00 38.00 35.82 36.14 1,163,438 -0.59(-1.61%)
Feb 19, 2019 35.43 37.91 35.43 36.73 1,969,480 +1.38(+3.90%)
Feb 15, 2019 34.16 35.81 34.16 35.35 1,156,400 +1.05(+3.06%)
Feb 14, 2019 32.94 34.89 32.42 34.30 1,084,391 +1.17(+3.53%)
Feb 13, 2019 34.88 36.27 32.98 33.13 1,897,813 -1.96(-5.59%)
Feb 12, 2019 30.42 35.32 29.75 35.09 8,568,990 +3.11(+9.72%)
Feb 11, 2019 32.31 32.78 31.61 31.98 2,020,160 -0.20(-0.62%)
Feb 08, 2019 32.62 32.76 31.56 32.18 1,394,500 -0.84(-2.54%)
Feb 07, 2019 33.02 33.15 31.42 33.02 1,932,266 -0.39(-1.17%)
Feb 06, 2019 33.76 34.06 33.24 33.41 1,587,702 -0.96(-2.79%)
Feb 05, 2019 36.28 36.56 32.53 34.37 3,992,345 -1.84(-5.08%)
Feb 04, 2019 35.25 36.44 35.02 36.21 833,653 +0.93(+2.64%)
Feb 01, 2019 37.22 37.44 34.82 35.28 1,617,300 -1.87(-5.03%)
Jan 31, 2019 37.31 38.75 36.97 37.15 1,249,274 -0.16(-0.43%)
Jan 30, 2019 37.26 38.12 36.60 37.31 1,140,752 +0.25(+0.67%)
Jan 29, 2019 39.41 39.65 37.00 37.06 1,442,431 -2.65(-6.67%)
Jan 28, 2019 39.30 39.95 38.30 39.71 849,331 -0.09(-0.23%)
Jan 25, 2019 38.66 40.58 38.40 39.80 1,383,000 +1.40(+3.65%)
Jan 24, 2019 37.23 39.07 37.13 38.40 1,200,508 +1.36(+3.67%)
Jan 23, 2019 35.87 37.14 35.49 37.04 1,457,234 +1.39(+3.90%)
Jan 22, 2019 36.66 36.98 34.38 35.65 1,243,113 -1.26(-3.41%)
Jan 18, 2019 36.22 37.27 36.16 36.91 1,309,700 +1.10(+3.07%)
Jan 17, 2019 35.21 36.44 34.78 35.81 1,265,328 +0.44(+1.24%)
Jan 16, 2019 35.94 37.40 35.10 35.37 1,227,698 -0.19(-0.53%)
Jan 15, 2019 35.05 35.78 34.04 35.56 2,326,468 +0.06(+0.17%)
Jan 14, 2019 34.55 35.50 33.59 35.50 3,799,037 -1.30(-3.53%)
Jan 11, 2019 34.02 36.97 33.60 36.80 1,598,300 +2.65(+7.76%)
Jan 10, 2019 34.50 34.50 32.58 34.15 1,792,267 -0.82(-2.34%)
Jan 09, 2019 35.57 37.12 34.60 34.97 1,246,454 -0.63(-1.77%)
Jan 08, 2019 33.57 35.75 33.25 35.60 1,908,726 +2.43(+7.33%)
Jan 07, 2019 31.06 34.84 30.89 33.17 2,046,628 +2.39(+7.76%)
Jan 04, 2019 31.22 32.26 30.39 30.78 1,432,700 +0.59(+1.95%)
Jan 03, 2019 31.75 31.86 28.77 30.19 2,111,895 -2.07(-6.42%)
Jan 02, 2019 31.68 33.34 30.76 32.26 1,397,468 -0.45(-1.38%)
Dec 31, 2018 32.30 33.65 31.72 32.71 1,219,100 +0.92(+2.89%)
Dec 28, 2018 33.59 33.82 31.53 31.79 1,494,500 -1.53(-4.59%)
Dec 27, 2018 32.47 33.33 31.11 33.32 1,275,040 -0.42(-1.24%)
Dec 26, 2018 30.82 34.10 30.34 33.74 1,717,096 +2.93(+9.51%)
Dec 24, 2018 29.59 32.31 28.93 30.81 990,900 +0.97(+3.25%)
Dec 21, 2018 31.09 31.36 28.44 29.84 2,019,800 -1.56(-4.97%)
Dec 20, 2018 33.24 33.90 29.50 31.40 3,390,997 -1.16(-3.56%)
Dec 19, 2018 34.70 35.84 32.06 32.56 2,053,651 -2.19(-6.30%)
Dec 18, 2018 33.23 34.96 32.95 34.75 2,088,655 +1.98(+6.04%)
Dec 17, 2018 31.41 34.14 30.65 32.77 1,606,260 +0.62(+1.93%)
Dec 14, 2018 33.00 33.85 31.82 32.15 1,467,400 -1.39(-4.14%)
Dec 13, 2018 35.84 36.92 33.44 33.54 1,432,161 -2.22(-6.21%)
Dec 12, 2018 34.38 36.97 33.99 35.76 2,220,553 +1.94(+5.74%)
Dec 11, 2018 36.55 37.40 33.61 33.82 3,464,415 -1.65(-4.65%)
Dec 10, 2018 35.17 36.39 33.44 35.47 1,411,814 -0.24(-0.67%)
Dec 07, 2018 38.79 39.04 34.28 35.71 2,914,600 -2.87(-7.44%)
Dec 06, 2018 36.71 38.58 36.31 38.58 2,114,878 +0.18(+0.47%)
Dec 04, 2018 39.27 40.24 37.94 38.40 4,104,700 -4.46(-10.41%)
Dec 03, 2018 44.07 44.83 39.48 42.86 2,267,161 -0.43(-0.99%)
Nov 30, 2018 46.99 47.85 42.90 43.29 2,011,400 -3.97(-8.40%)
Nov 29, 2018 47.94 49.81 45.62 47.26 2,355,817 -0.16(-0.34%)
Nov 28, 2018 46.46 47.66 44.33 47.42 1,891,716 +1.39(+3.02%)
Nov 27, 2018 45.72 47.62 45.16 46.03 846,227 +0.96(+2.13%)
Nov 26, 2018 43.34 45.38 42.45 45.07 999,812 +2.41(+5.65%)
Nov 23, 2018 41.46 44.29 41.33 42.66 566,000 +0.98(+2.35%)
Nov 21, 2018 41.68 41.68 41.68 0 +0.46(+1.12%)
Nov 20, 2018 40.81 42.66 39.81 41.22 1,571,761 -1.16(-2.74%)
Nov 19, 2018 45.61 46.03 41.36 42.38 1,399,439 -3.66(-7.95%)
Nov 16, 2018 46.81 48.94 44.58 46.04 1,148,700 -1.81(-3.78%)
Nov 15, 2018 45.67 48.69 43.78 47.85 986,946 +2.60(+5.75%)
Nov 14, 2018 45.99 48.19 44.97 45.25 1,348,364 -0.28(-0.61%)
Nov 13, 2018 44.95 46.15 43.00 45.53 1,471,931 +1.52(+3.45%)
Nov 12, 2018 48.29 49.20 43.62 44.01 1,729,310 -4.89(-10.00%)
Nov 09, 2018 49.94 50.93 47.57 48.90 1,776,900 -2.57(-4.99%)
Nov 08, 2018 54.89 54.98 49.24 51.47 3,636,352 +5.30(+11.48%)
Nov 07, 2018 45.77 46.57 42.81 46.17 2,666,439 +1.12(+2.49%)
Nov 06, 2018 46.25 46.25 44.33 45.05 1,560,285 -1.39(-2.99%)
Nov 05, 2018 46.16 46.69 43.26 46.44 1,383,569 +0.11(+0.24%)
Nov 02, 2018 44.55 46.76 43.98 46.33 1,695,400 +1.94(+4.37%)
Nov 01, 2018 39.20 45.02 39.17 44.39 2,298,230 +5.64(+14.55%)
Oct 31, 2018 39.11 39.96 38.37 38.75 1,942,053 +1.07(+2.84%)
Oct 30, 2018 36.81 39.11 35.01 37.68 2,449,203 -0.07(-0.19%)
Oct 29, 2018 39.33 40.43 37.01 37.75 1,280,041 -0.97(-2.51%)
Oct 26, 2018 39.22 40.39 38.25 38.72 1,120,100 -1.74(-4.30%)
Oct 25, 2018 38.92 41.27 38.92 40.46 1,018,587 +1.92(+4.98%)
Oct 24, 2018 41.88 42.45 38.12 38.54 1,473,043 -3.09(-7.42%)
Oct 23, 2018 40.51 42.55 39.12 41.63 1,680,432 +0.04(+0.10%)
Oct 22, 2018 40.48 42.08 40.48 41.59 1,141,863 +1.42(+3.53%)
Oct 19, 2018 43.00 44.12 40.05 40.17 1,366,300 -2.59(-6.06%)
Oct 18, 2018 44.72 44.72 40.64 42.76 1,411,192 -2.07(-4.62%)
Oct 17, 2018 45.46 45.55 43.74 44.83 949,230 -0.82(-1.80%)
Oct 16, 2018 43.99 45.88 43.49 45.65 1,470,263 +2.00(+4.58%)
Oct 15, 2018 46.58 46.58 42.71 43.65 2,104,974 -3.25(-6.93%)
Oct 12, 2018 45.43 48.35 45.03 46.90 2,455,500 +3.00(+6.83%)
Oct 11, 2018 46.00 47.76 43.85 43.90 2,784,133 -2.67(-5.73%)
Oct 10, 2018 51.24 51.24 46.38 46.57 2,592,210 -4.67(-9.11%)
Oct 09, 2018 52.35 54.79 49.58 51.24 1,746,220 -1.42(-2.70%)
Oct 08, 2018 53.22 53.68 50.78 52.66 1,335,772 -1.21(-2.25%)
Oct 05, 2018 52.64 54.42 51.13 53.87 1,428,500 +0.56(+1.05%)
Oct 04, 2018 54.49 55.01 51.55 53.31 1,634,457 -1.24(-2.27%)
Oct 03, 2018 54.46 55.48 52.93 54.55 1,330,554 +0.09(+0.17%)
Oct 02, 2018 58.23 59.75 52.37 54.46 2,038,467 -3.01(-5.24%)
Oct 01, 2018 59.81 60.49 57.10 57.47 1,267,021 -1.62(-2.74%)
Sep 28, 2018 59.73 60.85 58.76 59.09 797,400 -0.91(-1.52%)
Sep 27, 2018 61.57 61.98 59.00 60.00 1,276,134 -1.15(-1.88%)
Sep 26, 2018 59.52 63.95 59.52 61.15 1,832,985 +1.82(+3.07%)
Sep 25, 2018 59.72 60.96 58.86 59.33 1,226,020 -0.21(-0.35%)
Sep 24, 2018 59.50 59.60 56.87 59.54 1,031,647 -0.47(-0.78%)
Sep 21, 2018 60.00 60.49 58.58 60.01 2,020,500 -0.04(-0.07%)
Sep 20, 2018 59.00 61.75 58.57 60.05 1,346,993 +1.10(+1.87%)
Sep 19, 2018 60.00 60.91 58.53 58.95 1,191,611 -0.32(-0.54%)
Sep 18, 2018 60.12 62.39 58.55 59.27 1,288,166 -1.00(-1.66%)
Sep 17, 2018 63.49 63.49 58.57 60.27 1,998,587 -3.16(-4.98%)
Sep 14, 2018 62.49 63.84 61.36 63.43 1,328,300 -0.58(-0.91%)
Sep 13, 2018 66.29 66.72 59.70 64.01 3,383,677 -3.42(-5.07%)
Sep 12, 2018 70.47 72.59 67.00 67.43 1,604,626 -3.39(-4.79%)
Sep 11, 2018 68.69 71.24 65.92 70.82 1,931,186 +2.54(+3.72%)
Sep 10, 2018 62.26 68.34 61.89 68.28 1,575,145 +6.78(+11.02%)
Sep 07, 2018 58.26 63.34 57.24 61.50 1,387,100 +2.54(+4.31%)
Sep 06, 2018 62.63 63.50 58.01 58.96 1,175,923 -3.19(-5.13%)
Sep 05, 2018 66.86 67.98 60.58 62.15 1,741,716 -5.19(-7.71%)
Sep 04, 2018 64.96 67.54 63.56 67.34 1,627,435 +2.60(+4.02%)
Aug 31, 2018 64.74 64.74 64.74 0 +2.65(+4.27%)
Aug 30, 2018 62.86 63.88 61.85 62.09 1,007,663 -0.95(-1.51%)
Aug 29, 2018 63.14 63.75 61.50 63.04 635,175 +0.02(+0.03%)
Aug 28, 2018 63.00 63.43 62.04 63.02 863,112 +0.63(+1.01%)
Aug 27, 2018 60.30 62.89 60.24 62.39 1,109,689 +2.31(+3.84%)
Aug 24, 2018 57.68 60.86 57.68 60.08 1,068,700 +2.44(+4.23%)
Aug 23, 2018 58.09 59.05 56.08 57.64 896,756 -0.33(-0.57%)
Aug 22, 2018 58.00 59.19 57.06 57.97 919,776 -0.41(-0.70%)
Aug 21, 2018 58.85 60.45 57.78 58.38 1,208,867 -0.15(-0.26%)
Aug 20, 2018 55.86 58.73 55.79 58.53 1,044,412 +3.11(+5.61%)
Aug 17, 2018 54.67 55.50 53.35 55.42 688,200 +1.04(+1.91%)
Aug 16, 2018 53.98 54.62 52.91 54.38 637,908 +1.04(+1.95%)
Aug 15, 2018 53.93 54.61 52.40 53.34 713,490 -1.46(-2.66%)
Aug 14, 2018 53.85 55.96 53.30 54.80 908,298 +1.16(+2.16%)
Aug 13, 2018 54.06 55.39 53.30 53.64 1,022,984 -0.42(-0.78%)
Aug 10, 2018 50.81 55.94 50.37 54.06 1,511,600 +2.95(+5.77%)
Aug 09, 2018 53.23 56.10 48.70 51.11 3,799,355 +4.05(+8.61%)
Aug 08, 2018 47.12 49.20 46.63 47.06 2,007,889 -0.09(-0.19%)
Aug 07, 2018 47.32 47.60 46.14 47.15 1,341,116 +0.25(+0.53%)
Aug 06, 2018 45.25 47.47 44.77 46.90 1,066,160 +1.82(+4.04%)
Aug 03, 2018 43.75 45.88 43.25 45.08 658,400 +1.66(+3.82%)
Aug 02, 2018 43.83 44.42 43.10 43.42 732,976 -0.32(-0.73%)
Aug 01, 2018 42.70 44.15 42.46 43.74 683,780 +0.74(+1.72%)
Jul 31, 2018 41.17 43.39 40.20 43.00 654,122 +1.88(+4.57%)
Jul 30, 2018 44.12 44.12 40.13 41.12 1,125,891 -3.09(-6.99%)
Jul 27, 2018 45.11 45.19 43.51 44.21 519,400 -1.13(-2.49%)
Jul 26, 2018 45.08 45.77 44.90 45.34 923,305 -0.16(-0.35%)
Jul 25, 2018 43.69 45.71 43.31 45.50 588,951 +1.67(+3.81%)
Jul 24, 2018 43.93 44.89 42.97 43.83 439,612 +0.47(+1.08%)
Jul 23, 2018 44.00 44.45 42.74 43.36 438,673 -0.83(-1.88%)
Jul 20, 2018 45.25 46.32 44.12 44.19 489,389 -1.15(-2.54%)
Jul 19, 2018 46.58 48.00 45.09 45.34 817,699 -1.49(-3.18%)
Jul 18, 2018 45.44 47.08 44.53 46.83 750,156 +0.93(+2.03%)
Jul 17, 2018 45.13 46.04 44.30 45.90 878,867 +0.73(+1.62%)
Jul 16, 2018 44.19 45.40 43.45 45.17 559,966 +1.07(+2.43%)
Jul 13, 2018 45.92 46.42 43.83 44.10 606,543 -1.46(-3.20%)
Jul 12, 2018 44.32 46.01 43.74 45.56 697,498 +1.59(+3.62%)
Jul 11, 2018 43.40 44.63 43.38 43.97 609,628 -0.17(-0.39%)
Jul 10, 2018 44.65 44.76 43.50 44.14 788,437 -0.68(-1.52%)
Jul 09, 2018 48.74 49.72 43.90 44.82 1,678,004 -2.35(-4.98%)
Jul 06, 2018 44.90 47.36 44.90 47.17 1,121,565 +2.19(+4.87%)
Jul 05, 2018 42.09 45.50 41.44 44.98 967,302 +3.25(+7.79%)
Jul 03, 2018 41.73 41.73 41.73 0 -0.92(-2.16%)
Jul 02, 2018 41.26 42.81 39.81 42.65 938,202 +1.05(+2.52%)
Jun 29, 2018 42.16 43.33 41.28 41.60 904,939 -0.19(-0.45%)
Jun 28, 2018 41.11 42.39 40.73 41.79 609,228 +0.32(+0.77%)
Jun 27, 2018 40.59 43.85 40.55 41.47 1,159,166 +0.97(+2.40%)
Jun 26, 2018 39.85 40.77 39.23 40.50 876,036 +0.82(+2.07%)
Jun 25, 2018 40.00 40.28 38.00 39.68 765,911 -0.68(-1.68%)
Jun 22, 2018 38.45 41.13 38.32 40.36 2,054,906 +2.43(+6.41%)
Jun 21, 2018 39.00 39.84 36.50 37.93 1,321,783 -0.79(-2.04%)
Jun 20, 2018 44.34 44.34 38.71 38.72 2,299,336 -4.96(-11.36%)
Jun 19, 2018 42.39 44.31 42.10 43.68 1,156,640 +0.49(+1.13%)
Jun 18, 2018 42.32 45.21 41.31 43.19 1,346,205 +0.37(+0.86%)
Jun 15, 2018 44.12 40.39 42.82 2,093,642 +2.43(+6.02%)
Jun 14, 2018 37.37 41.13 37.32 40.39 3,375,812 +3.30(+8.90%)
Jun 13, 2018 38.93 39.48 35.88 37.09 1,276,521 -1.84(-4.73%)
Jun 12, 2018 37.15 39.48 36.92 38.93 2,168,193 +2.17(+5.90%)
Jun 11, 2018 36.18 37.19 35.94 36.76 770,110 +0.72(+2.00%)
Jun 08, 2018 35.00 36.55 34.26 36.04 1,257,777 +0.69(+1.95%)
Jun 07, 2018 32.93 35.43 32.92 35.35 1,594,289 +2.44(+7.41%)
Jun 06, 2018 33.29 32.91 1,214,071 +1.85(+5.96%)
Jun 05, 2018 29.67 31.94 29.15 31.06 1,311,756 +1.33(+4.47%)
Jun 04, 2018 28.16 29.77 28.05 29.73 940,409 +1.56(+5.54%)
Jun 01, 2018 28.89 29.74 27.51 28.17 1,048,356 -0.68(-2.36%)
May 31, 2018 28.72 29.22 28.19 28.85 903,233 +0.54(+1.91%)
May 30, 2018 27.42 28.67 26.85 28.31 872,972 +1.20(+4.43%)
May 29, 2018 24.98 27.64 24.36 27.11 1,216,748 +2.01(+8.01%)
May 25, 2018 25.10 25.10 25.10 0 -0.66(-2.56%)
May 24, 2018 26.18 26.50 25.00 25.76 885,788 -0.42(-1.60%)
May 23, 2018 26.54 27.64 26.12 26.18 819,190 -0.53(-1.98%)
May 22, 2018 26.95 27.17 26.52 26.71 562,433 -0.01(-0.04%)
May 21, 2018 27.00 27.30 26.28 26.72 503,366 -0.04(-0.15%)
May 18, 2018 26.72 27.42 26.41 26.76 617,861 -0.02(-0.07%)
May 17, 2018 26.63 27.22 26.17 26.78 686,227 +0.01(+0.04%)
May 16, 2018 26.30 27.72 26.12 26.77 810,010 +0.30(+1.13%)
May 15, 2018 27.07 27.07 25.05 26.47 1,723,851 -0.71(-2.61%)
May 14, 2018 27.69 28.50 27.15 27.18 1,021,723 -0.32(-1.16%)
May 11, 2018 26.85 27.85 26.09 27.50 931,985 +0.72(+2.69%)
May 10, 2018 29.00 29.00 26.75 26.78 3,708,633 +2.02(+8.16%)
May 09, 2018 24.91 25.26 24.03 24.76 2,250,982 -0.21(-0.84%)
May 08, 2018 25.00 25.76 24.87 24.97 968,289 -0.27(-1.07%)
May 07, 2018 25.50 25.82 24.76 25.24 1,173,569 -0.23(-0.90%)
May 04, 2018 26.21 26.78 25.35 25.47 1,165,474 -0.71(-2.71%)
May 03, 2018 26.55 27.48 25.95 26.18 633,903 -0.52(-1.95%)
May 02, 2018 27.08 27.38 26.23 26.70 797,934 -0.29(-1.07%)
May 01, 2018 26.28 27.25 25.72 26.99 560,951 +0.78(+2.98%)
Apr 30, 2018 27.72 27.74 25.95 26.21 1,825,614 -1.24(-4.52%)
Apr 27, 2018 27.62 27.96 27.13 27.45 2,206,198 -0.03(-0.11%)
Apr 26, 2018 27.05 28.00 26.76 27.48 5,793,544 -1.78(-6.08%)
Apr 25, 2018 27.85 29.50 27.70 29.26 1,435,832 +1.18(+4.20%)
Apr 24, 2018 28.12 29.62 27.82 28.08 1,888,559 -1.88(-6.28%)
Apr 23, 2018 29.53 30.86 29.40 29.96 505,161 +0.59(+2.01%)
Apr 20, 2018 29.76 30.12 29.00 29.37 220,419 -0.32(-1.08%)
Apr 19, 2018 29.55 30.83 29.50 29.69 452,983 -0.09(-0.30%)
Apr 18, 2018 30.34 31.35 29.10 29.78 952,984 -0.32(-1.06%)
Apr 17, 2018 27.26 31.18 27.26 30.10 2,191,031 +3.07(+11.36%)
Apr 16, 2018 23.74 27.17 23.44 27.03 1,258,126 +3.63(+15.51%)
Apr 13, 2018 23.42 23.83 23.01 23.40 173,877 +0.18(+0.78%)
Apr 12, 2018 22.76 23.74 22.64 23.22 166,345 +0.54(+2.38%)
Apr 11, 2018 23.90 24.16 22.31 22.68 494,602 -1.30(-5.42%)
Apr 10, 2018 24.05 24.58 23.31 23.98 271,085 +0.24(+1.01%)
Apr 09, 2018 23.13 25.22 23.05 23.74 660,299 +0.83(+3.62%)
Apr 06, 2018 23.02 23.59 22.47 22.91 209,948 -0.41(-1.76%)
Apr 05, 2018 22.62 23.48 22.29 23.32 290,121 +0.94(+4.20%)
Apr 04, 2018 22.33 22.71 21.80 22.38 377,064 -0.33(-1.45%)
Apr 03, 2018 22.79 22.91 22.36 22.71 467,525 +0.12(+0.53%)
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.