Quantcast
 
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 59.11 59.42 56.51 56.51 1,377,662
03/21/2019 57.91 59.84 57.7627 59.44 1,628,799
03/20/2019 58.18 59.1735 57.01 57.88 2,624,442
03/19/2019 57.4 57.72 56.82 57.28 1,284,185
03/18/2019 55.38 57.54 55.25 56.93 3,137,929
03/15/2019 55.83 57.51 54.38 56.87 4,513,712
03/14/2019 54.09 54.15 53.435 53.57 509,659
03/13/2019 53.94 54.701 53.4101 54.03 1,034,560
03/12/2019 53.78 54.25 53.24 53.84 608,193
03/11/2019 52.45 53.87 52.41 53.71 999,299
03/08/2019 52.08 52.56 51.6 52.07 831,508
03/07/2019 52.88 53.1 52.01 52.71 1,359,629
03/06/2019 54.27 54.27 52.72 52.83 705,159
03/05/2019 54.6 54.6 54.0388 54.4 448,163
03/04/2019 55.15 55.26 53.7459 54.49 956,251
03/01/2019 54.96 55.07 54.06 54.95 1,047,407
02/28/2019 53.84 54.81 53.75 54.41 1,132,181
02/27/2019 53.49 54.12 53.185 53.96 811,887
02/26/2019 53.21 53.98 52.97 53.77 1,233,482
02/25/2019 52.96 54.25 52.9 53.48 1,109,736
02/22/2019 52.19 52.81 51.98 52.52 660,441
02/21/2019 51.51 52.05 51.43 51.78 576,748
02/20/2019 51.1 51.89 50.85 51.74 891,350
02/19/2019 51.86 52.06 50.83 50.88 1,326,625
02/15/2019 52.61 52.77 52.05 52.23 960,297
02/14/2019 51.72 52.73 51.41 52.2 821,687
02/13/2019 52.33 52.46 51.47 52.04 1,493,767
02/12/2019 52.11 52.88 51.925 52.13 1,421,899
02/11/2019 51.44 51.9502 51.18 51.84 941,594
02/08/2019 50.34 51.31 50.34 51.12 730,282
02/07/2019 51.66 52.19 50.1395 50.6 1,359,954
02/06/2019 51.18 52.33 50.9149 52.2 1,410,365
02/05/2019 50.48 51.17 50.34 51.05 972,985
02/04/2019 50.66 51.13 50.11 50.41 997,016
02/01/2019 50.75 51.35 50.1463 50.5 1,472,474
01/31/2019 49 52.76 48.53 50.43 4,001,757
01/30/2019 48.58 50.07 48 49.42 2,659,457
01/29/2019 48.09 48.48 47.38 48.03 1,424,796
01/28/2019 49.16 49.73 48.29 49.32 1,322,377
01/25/2019 49 50.81 48.44 50.42 1,919,274
01/24/2019 47.84 48.95 47.5708 48.57 1,256,267
01/23/2019 47.4 48.07 47 47.51 921,660
01/22/2019 47.95 47.95 46.62 47.15 903,119
01/18/2019 48.64 48.9865 48.0601 48.41 1,134,884
01/17/2019 47.32 48.44 47.0079 48.39 951,548
01/16/2019 47.79 48.36 47.37 47.66 1,186,879
01/15/2019 46.67 48.096 46.6 47.69 1,359,155
01/14/2019 46.64 46.9615 45.5 46.5 1,037,708
01/11/2019 46.12 47.33 45.88 47.06 1,162,525
01/10/2019 45.09 46.36 44.64 46.3 946,497
01/09/2019 44.59 45.63 44.4405 45.45 1,210,553
01/08/2019 42.37 44.4 42.37 44.38 1,707,541
01/07/2019 41.18 42.84 40.84 41.66 1,240,367
01/04/2019 40.42 41.44 40.01 41.13 924,150
01/03/2019 41.32 41.34 39.63 39.69 1,699,696
01/02/2019 41.98 43.05 41.74 42.04 1,059,154
12/31/2018 41.86 42.78 41.465 42.775 700,302
12/28/2018 41.76 42.32 41.04 41.39 1,033,576
12/27/2018 40.88 41.79 40.12 41.77 864,819
12/26/2018 39.06 41.79 38.665 41.74 931,832
12/24/2018 39.8 40.33 38.7 38.7 650,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio