Carvana Co. Cl A (NY: CVNA )

247.81 USD -15.64 (-5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.05 80.05 76.80 79.25 1,571,300 -0.63(-0.79%)
Jan 30, 2020 80.55 80.86 78.59 79.88 2,313,894 -1.87(-2.29%)
Jan 29, 2020 85.50 86.40 81.62 81.75 1,271,884 -3.19(-3.76%)
Jan 28, 2020 85.38 85.65 83.43 84.94 1,174,133 +0.24(+0.28%)
Jan 27, 2020 80.29 85.15 80.11 84.70 1,379,942 +1.59(+1.91%)
Jan 24, 2020 83.39 84.04 81.78 83.11 641,200 +0.17(+0.20%)
Jan 23, 2020 83.21 83.70 81.80 82.94 612,914 -0.78(-0.93%)
Jan 22, 2020 83.91 85.32 82.63 83.72 1,162,584 +0.19(+0.23%)
Jan 21, 2020 83.50 84.12 81.88 83.53 2,404,008 -0.47(-0.56%)
Jan 17, 2020 87.69 87.91 84.00 84.00 1,341,800 -3.21(-3.68%)
Jan 16, 2020 87.44 88.08 86.24 87.21 2,240,780 +0.44(+0.51%)
Jan 15, 2020 85.76 86.85 83.41 86.77 1,520,505 +0.75(+0.87%)
Jan 14, 2020 92.14 92.19 84.06 86.02 4,238,158 -6.85(-7.38%)
Jan 13, 2020 88.48 93.85 87.61 92.87 2,615,339 +5.26(+6.00%)
Jan 10, 2020 86.81 88.21 85.76 87.61 1,870,500 +1.04(+1.20%)
Jan 09, 2020 89.37 89.77 85.49 86.57 1,494,344 -2.56(-2.87%)
Jan 08, 2020 90.75 91.16 88.44 89.13 1,471,586 -1.78(-1.96%)
Jan 07, 2020 93.02 93.02 90.77 90.91 733,475 -1.43(-1.55%)
Jan 06, 2020 91.44 93.13 90.88 92.34 834,893 -0.41(-0.44%)
Jan 03, 2020 95.61 97.13 92.33 92.75 984,400 -4.20(-4.33%)
Jan 02, 2020 93.21 96.98 92.51 96.95 1,221,323 +4.90(+5.32%)
Dec 31, 2019 91.79 92.42 90.71 92.05 1,055,500 -0.23(-0.25%)
Dec 30, 2019 97.40 97.43 92.10 92.28 1,121,907 -5.54(-5.66%)
Dec 27, 2019 98.67 98.67 96.57 97.82 1,504,600 -0.62(-0.63%)
Dec 26, 2019 96.86 98.66 96.12 98.44 895,940 +2.06(+2.14%)
Dec 24, 2019 94.99 96.38 94.40 96.38 257,000 +1.15(+1.21%)
Dec 23, 2019 96.37 97.34 94.35 95.23 779,755 -0.68(-0.71%)
Dec 20, 2019 97.25 97.25 94.15 95.91 1,478,400 -0.36(-0.37%)
Dec 19, 2019 95.99 99.19 94.11 96.27 2,078,603 +2.90(+3.11%)
Dec 18, 2019 94.96 95.66 92.92 93.37 678,181 -1.31(-1.38%)
Dec 17, 2019 95.00 95.27 91.09 94.68 864,704 -0.74(-0.78%)
Dec 16, 2019 92.50 95.98 92.00 95.42 1,017,299 +3.53(+3.84%)
Dec 13, 2019 96.58 96.83 90.32 91.89 1,543,000 -5.11(-5.27%)
Dec 12, 2019 94.52 97.06 94.07 97.00 2,405,313 +2.25(+2.37%)
Dec 11, 2019 92.08 94.85 91.56 94.75 1,033,687 +2.67(+2.90%)
Dec 10, 2019 88.63 92.13 87.20 92.08 1,247,289 +2.75(+3.08%)
Dec 09, 2019 86.00 89.97 84.89 89.33 1,776,968 +2.91(+3.37%)
Dec 06, 2019 89.32 90.00 86.29 86.42 1,250,600 -1.49(-1.69%)
Dec 05, 2019 92.66 93.22 87.71 87.91 1,280,170 -4.45(-4.82%)
Dec 04, 2019 92.75 93.73 91.64 92.36 1,122,051 +0.40(+0.43%)
Dec 03, 2019 89.61 92.48 89.40 91.96 1,296,737 -0.04(-0.04%)
Dec 02, 2019 95.99 96.29 90.89 92.00 1,997,938 -3.32(-3.48%)
Nov 29, 2019 94.43 96.44 94.29 95.32 381,300 +0.34(+0.36%)
Nov 27, 2019 93.47 95.00 92.75 94.98 835,400 +2.14(+2.31%)
Nov 26, 2019 91.42 94.85 91.37 92.84 1,787,602 +1.78(+1.95%)
Nov 25, 2019 90.31 91.61 89.84 91.06 1,501,539 +1.28(+1.43%)
Nov 22, 2019 89.20 91.10 88.91 89.78 1,489,000 +0.59(+0.66%)
Nov 21, 2019 89.72 90.10 88.66 89.19 1,416,759 +0.21(+0.24%)
Nov 20, 2019 88.50 90.23 87.05 88.98 2,171,677 +0.64(+0.72%)
Nov 19, 2019 84.53 88.53 84.40 88.34 1,691,296 +3.51(+4.14%)
Nov 18, 2019 81.31 85.60 80.52 84.83 1,968,218 +3.26(+4.00%)
Nov 15, 2019 78.89 81.63 77.63 81.57 1,350,000 +3.57(+4.58%)
Nov 14, 2019 74.96 78.33 74.96 78.00 1,139,358 +2.81(+3.74%)
Nov 13, 2019 77.61 78.08 74.86 75.19 1,270,458 -3.01(-3.85%)
Nov 12, 2019 77.83 80.68 77.21 78.20 1,667,065 +0.71(+0.92%)
Nov 11, 2019 77.02 77.55 74.16 77.49 1,544,571 -0.47(-0.60%)
Nov 08, 2019 73.01 78.23 72.39 77.96 1,737,600 +4.84(+6.62%)
Nov 07, 2019 74.13 78.18 70.86 73.12 5,102,908 -5.96(-7.54%)
Nov 06, 2019 81.32 81.72 78.50 79.08 2,084,388 -2.44(-2.99%)
Nov 05, 2019 83.70 83.75 79.76 81.52 1,469,074 -1.46(-1.76%)
Nov 04, 2019 82.87 83.65 81.52 82.98 1,441,539 +0.25(+0.30%)
Nov 01, 2019 82.33 84.19 81.86 82.73 1,154,500 +1.65(+2.04%)
Oct 31, 2019 82.36 82.52 80.23 81.08 641,149 -1.40(-1.70%)
Oct 30, 2019 84.62 84.69 81.36 82.48 1,065,999 -2.21(-2.61%)
Oct 29, 2019 82.76 85.97 82.65 84.69 2,045,656 +1.92(+2.32%)
Oct 28, 2019 79.85 84.00 79.85 82.77 1,782,064 +3.54(+4.47%)
Oct 25, 2019 78.06 80.37 78.03 79.23 701,600 +0.71(+0.90%)
Oct 24, 2019 77.52 79.64 77.52 78.52 1,130,091 +1.56(+2.03%)
Oct 23, 2019 75.50 77.17 74.63 76.96 672,740 +1.16(+1.53%)
Oct 22, 2019 77.57 79.30 75.62 75.80 1,665,467 -1.46(-1.89%)
Oct 21, 2019 74.72 77.43 74.72 77.26 1,127,324 +3.41(+4.62%)
Oct 18, 2019 76.80 77.57 73.51 73.85 2,441,600 -3.26(-4.23%)
Oct 17, 2019 76.82 77.76 75.93 77.11 1,313,122 +0.56(+0.73%)
Oct 16, 2019 77.29 77.44 75.98 76.55 1,120,525 -1.28(-1.64%)
Oct 15, 2019 74.88 78.84 74.80 77.83 2,159,303 +3.48(+4.68%)
Oct 14, 2019 72.26 74.55 71.79 74.35 1,199,469 +2.09(+2.89%)
Oct 11, 2019 70.65 73.75 70.43 72.26 1,626,600 +3.00(+4.33%)
Oct 10, 2019 69.27 69.59 68.12 69.26 1,021,855 +0.12(+0.17%)
Oct 09, 2019 67.50 69.95 66.88 69.14 793,331 +2.75(+4.14%)
Oct 08, 2019 65.01 67.46 64.45 66.39 1,014,139 +0.26(+0.39%)
Oct 07, 2019 67.28 67.72 65.97 66.13 1,479,529 -1.68(-2.48%)
Oct 04, 2019 67.75 68.28 65.43 67.81 1,168,600 +0.53(+0.79%)
Oct 03, 2019 64.21 67.52 63.45 67.28 1,514,929 +3.06(+4.76%)
Oct 02, 2019 66.08 66.08 63.11 64.22 2,350,542 -2.82(-4.21%)
Oct 01, 2019 66.10 68.13 65.00 67.04 2,566,573 +1.04(+1.58%)
Sep 30, 2019 65.78 66.27 63.40 66.00 2,101,043 -0.08(-0.12%)
Sep 27, 2019 68.21 68.93 64.80 66.08 1,834,500 -2.23(-3.26%)
Sep 26, 2019 70.08 70.35 67.18 68.31 1,816,541 -2.21(-3.13%)
Sep 25, 2019 69.97 71.01 68.32 70.52 1,606,661 +0.06(+0.09%)
Sep 24, 2019 74.72 74.85 69.61 70.46 2,575,159 -4.18(-5.60%)
Sep 23, 2019 75.02 75.90 73.54 74.64 1,176,313 -0.87(-1.15%)
Sep 20, 2019 76.81 78.10 74.77 75.51 3,075,400 -1.05(-1.37%)
Sep 19, 2019 77.36 78.90 75.41 76.56 1,264,620 -0.85(-1.10%)
Sep 18, 2019 81.25 81.55 72.76 77.41 2,802,592 -3.45(-4.27%)
Sep 17, 2019 81.38 82.15 79.64 80.86 840,705 -0.67(-0.82%)
Sep 16, 2019 79.56 81.86 77.94 81.53 823,190 +1.25(+1.56%)
Sep 13, 2019 79.92 81.38 78.65 80.28 719,300 -0.13(-0.16%)
Sep 12, 2019 79.54 81.51 78.45 80.41 929,473 +2.44(+3.13%)
Sep 11, 2019 77.60 79.04 76.19 77.97 1,209,454 +0.46(+0.59%)
Sep 10, 2019 82.36 82.44 76.13 77.51 2,682,353 -5.49(-6.61%)
Sep 09, 2019 84.15 85.07 81.30 83.00 1,427,946 -0.61(-0.73%)
Sep 06, 2019 84.61 84.92 83.39 83.61 1,410,600 -1.00(-1.18%)
Sep 05, 2019 82.51 85.03 82.51 84.61 1,405,025 +2.83(+3.46%)
Sep 04, 2019 80.79 83.44 80.40 81.78 1,195,106 +2.16(+2.71%)
Sep 03, 2019 79.96 82.80 78.50 79.62 1,269,096 -1.54(-1.90%)
Aug 30, 2019 83.11 83.11 79.37 81.16 923,200 -1.30(-1.58%)
Aug 29, 2019 82.99 83.54 81.41 82.46 1,107,280 +0.50(+0.61%)
Aug 28, 2019 80.25 82.75 78.64 81.96 1,033,700 +1.81(+2.26%)
Aug 27, 2019 82.07 84.60 79.74 80.15 954,497 -0.79(-0.98%)
Aug 26, 2019 79.95 81.20 77.35 80.94 1,194,458 +2.34(+2.98%)
Aug 23, 2019 79.70 81.84 78.16 78.60 1,664,900 -1.32(-1.65%)
Aug 22, 2019 83.13 83.38 79.60 79.92 1,499,985 -3.17(-3.82%)
Aug 21, 2019 77.43 83.77 77.26 83.09 2,861,537 +6.47(+8.44%)
Aug 20, 2019 76.71 77.24 75.03 76.62 1,280,510 -0.53(-0.69%)
Aug 19, 2019 80.50 80.66 74.76 77.15 1,773,419 -2.30(-2.89%)
Aug 16, 2019 79.62 80.69 78.94 79.45 1,696,800 +0.53(+0.67%)
Aug 15, 2019 79.00 79.53 77.56 78.92 1,321,189 +0.03(+0.04%)
Aug 14, 2019 77.89 81.37 77.81 78.89 2,110,659 -1.54(-1.91%)
Aug 13, 2019 77.64 81.28 77.64 80.43 2,776,631 +2.05(+2.62%)
Aug 12, 2019 77.26 79.95 76.49 78.38 2,305,762 +0.28(+0.36%)
Aug 09, 2019 71.87 79.25 71.76 78.10 3,737,300 +5.63(+7.77%)
Aug 08, 2019 71.19 73.50 67.67 72.47 7,740,025 +14.56(+25.14%)
Aug 07, 2019 58.75 59.30 57.20 57.91 2,386,338 -1.87(-3.13%)
Aug 06, 2019 61.83 62.97 57.89 59.78 2,105,912 -1.19(-1.95%)
Aug 05, 2019 60.16 61.46 59.30 60.97 1,020,214 -1.42(-2.28%)
Aug 02, 2019 62.41 62.79 59.92 62.39 1,108,100 -0.42(-0.67%)
Aug 01, 2019 63.46 65.65 62.32 62.81 924,885 -0.75(-1.18%)
Jul 31, 2019 62.31 64.75 62.02 63.56 1,157,221 +1.22(+1.96%)
Jul 30, 2019 64.73 64.79 61.90 62.34 1,589,762 -3.20(-4.88%)
Jul 29, 2019 65.98 66.31 63.53 65.54 864,429 -0.91(-1.37%)
Jul 26, 2019 65.95 67.79 63.21 66.45 1,184,900 +0.82(+1.25%)
Jul 25, 2019 64.73 65.87 64.10 65.63 1,378,585 +0.47(+0.72%)
Jul 24, 2019 62.45 65.65 62.30 65.16 1,868,204 +2.53(+4.04%)
Jul 23, 2019 58.84 62.71 58.84 62.63 1,651,729 +4.18(+7.15%)
Jul 22, 2019 58.24 59.35 57.40 58.45 1,106,704 +0.54(+0.93%)
Jul 19, 2019 59.64 60.63 57.81 57.91 1,448,200 -1.73(-2.90%)
Jul 18, 2019 60.38 60.45 58.76 59.64 1,486,588 -1.28(-2.10%)
Jul 17, 2019 62.12 62.60 60.45 60.92 1,523,228 -1.09(-1.76%)
Jul 16, 2019 65.73 66.50 61.09 62.01 1,991,607 -3.89(-5.90%)
Jul 15, 2019 67.30 67.78 65.45 65.90 1,159,199 -1.41(-2.09%)
Jul 12, 2019 64.60 68.08 64.60 67.31 908,600 +2.72(+4.21%)
Jul 11, 2019 67.44 67.65 64.02 64.59 1,941,402 -3.06(-4.52%)
Jul 10, 2019 66.98 68.12 66.78 67.65 2,116,171 +1.53(+2.31%)
Jul 09, 2019 66.41 67.83 65.34 66.12 1,107,174 -0.49(-0.74%)
Jul 08, 2019 65.37 67.18 65.02 66.61 1,028,701 +0.82(+1.25%)
Jul 05, 2019 63.65 66.07 63.38 65.79 560,200 +1.62(+2.52%)
Jul 03, 2019 64.74 65.11 63.07 64.17 512,000 -0.53(-0.82%)
Jul 02, 2019 66.33 67.22 64.18 64.70 929,538 -0.91(-1.39%)
Jul 01, 2019 63.74 65.90 62.17 65.61 1,364,705 +3.02(+4.83%)
Jun 28, 2019 61.99 63.47 61.60 62.59 4,044,300 +0.61(+0.98%)
Jun 27, 2019 59.46 62.28 59.46 61.98 893,364 +2.91(+4.93%)
Jun 26, 2019 60.94 61.67 58.90 59.07 958,219 -1.24(-2.06%)
Jun 25, 2019 62.52 63.39 59.37 60.31 1,388,919 -1.17(-1.90%)
Jun 24, 2019 66.74 67.19 61.45 61.48 2,320,650 -5.57(-8.31%)
Jun 21, 2019 66.91 67.54 66.06 67.05 944,000 +0.15(+0.22%)
Jun 20, 2019 65.00 67.62 64.21 66.90 1,323,242 +3.40(+5.35%)
Jun 19, 2019 65.55 66.27 60.72 63.50 1,917,011 -2.47(-3.74%)
Jun 18, 2019 64.74 69.25 64.74 65.97 1,941,675 +2.33(+3.66%)
Jun 17, 2019 60.00 64.65 59.90 63.64 1,273,729 +3.66(+6.10%)
Jun 14, 2019 61.78 62.28 59.45 59.98 690,900 -1.80(-2.91%)
Jun 13, 2019 61.79 62.99 61.45 61.78 723,094 +0.53(+0.87%)
Jun 12, 2019 61.14 61.94 60.50 61.25 765,045 -0.03(-0.05%)
Jun 11, 2019 62.12 62.90 60.07 61.28 890,284 -0.06(-0.10%)
Jun 10, 2019 63.58 64.18 61.25 61.34 1,235,753 -1.86(-2.94%)
Jun 07, 2019 61.00 64.82 60.94 63.20 1,476,500 +3.10(+5.16%)
Jun 06, 2019 59.47 60.18 56.79 60.10 1,113,156 +0.43(+0.72%)
Jun 05, 2019 61.85 62.10 57.96 59.67 1,213,212 -1.63(-2.66%)
Jun 04, 2019 59.55 61.34 59.18 61.30 1,194,238 +2.98(+5.11%)
Jun 03, 2019 57.50 59.00 55.88 58.32 1,099,801 +0.44(+0.76%)
May 31, 2019 57.69 59.40 56.58 57.88 1,391,000 -0.87(-1.48%)
May 30, 2019 58.33 59.46 58.17 58.75 933,520 +0.79(+1.36%)
May 29, 2019 59.57 59.57 56.48 57.96 1,766,762 -2.18(-3.62%)
May 28, 2019 59.23 61.19 59.23 60.14 2,027,700 +0.75(+1.26%)
May 24, 2019 63.40 64.21 58.52 59.39 2,370,800 -3.89(-6.15%)
May 23, 2019 64.70 65.35 62.27 63.28 2,057,134 -1.83(-2.81%)
May 22, 2019 65.35 66.24 64.80 65.11 4,734,710 -1.92(-2.86%)
May 21, 2019 65.25 69.49 65.25 67.03 1,808,741 -0.15(-0.22%)
May 20, 2019 67.56 67.91 65.51 67.18 980,344 -0.95(-1.39%)
May 17, 2019 67.94 69.14 66.32 68.13 923,800 -1.21(-1.75%)
May 16, 2019 66.04 69.70 66.04 69.34 1,535,360 +3.86(+5.89%)
May 15, 2019 64.78 65.84 63.00 65.48 1,087,289 -0.27(-0.41%)
May 14, 2019 62.55 66.10 61.33 65.75 1,190,139 +3.51(+5.64%)
May 13, 2019 64.65 65.61 60.95 62.24 3,026,652 -4.52(-6.77%)
May 10, 2019 74.41 74.50 64.76 66.76 3,246,200 -8.25(-11.00%)
May 09, 2019 72.10 76.85 67.14 75.01 3,115,234 +3.36(+4.69%)
May 08, 2019 70.62 73.87 70.50 71.65 1,801,269 +0.61(+0.86%)
May 07, 2019 72.00 74.17 70.24 71.04 1,101,356 -1.00(-1.39%)
May 06, 2019 69.96 72.75 69.60 72.04 1,036,783 -0.14(-0.19%)
May 03, 2019 70.50 72.47 70.31 72.18 883,500 +1.74(+2.47%)
May 02, 2019 70.73 71.30 68.45 70.44 791,398 -0.25(-0.35%)
May 01, 2019 71.72 72.04 69.25 70.69 1,307,088 -0.87(-1.22%)
Apr 30, 2019 70.54 73.60 69.50 71.56 1,490,980 +1.19(+1.69%)
Apr 29, 2019 70.00 70.79 68.50 70.37 1,515,754 +0.79(+1.14%)
Apr 26, 2019 66.66 70.00 66.15 69.58 1,222,800 +3.54(+5.36%)
Apr 25, 2019 66.14 67.13 65.01 66.04 679,865 -0.50(-0.75%)
Apr 24, 2019 66.79 67.41 64.07 66.54 877,303 -0.05(-0.08%)
Apr 23, 2019 65.98 67.21 65.41 66.59 1,344,199 +1.19(+1.82%)
Apr 22, 2019 62.59 66.25 61.85 65.40 1,357,953 +2.42(+3.84%)
Apr 18, 2019 63.21 63.33 61.13 62.98 650,600 -0.22(-0.35%)
Apr 17, 2019 64.97 64.97 61.24 63.20 945,271 -1.40(-2.17%)
Apr 16, 2019 64.07 65.71 62.58 64.60 934,299 +0.22(+0.34%)
Apr 15, 2019 65.86 66.24 62.34 64.38 1,804,663 -1.62(-2.45%)
Apr 12, 2019 64.47 66.41 63.09 66.00 1,122,100 +2.45(+3.86%)
Apr 11, 2019 62.94 63.89 62.42 63.55 1,131,280 +0.60(+0.95%)
Apr 10, 2019 60.08 62.96 60.08 62.95 997,613 +2.86(+4.76%)
Apr 09, 2019 58.26 60.91 58.25 60.09 809,980 +1.29(+2.19%)
Apr 08, 2019 60.32 60.61 58.05 58.80 824,899 -1.71(-2.83%)
Apr 05, 2019 60.13 61.05 57.90 60.51 897,900 +0.57(+0.95%)
Apr 04, 2019 62.06 63.00 59.03 59.94 1,405,957 -2.06(-3.32%)
Apr 03, 2019 61.50 63.66 60.01 62.00 1,728,934 -0.82(-1.31%)
Apr 02, 2019 58.94 63.66 58.21 62.82 2,794,006 +3.88(+6.58%)
Apr 01, 2019 58.74 59.92 57.64 58.94 1,511,869 +0.88(+1.52%)
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%)
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.