Quantcast

Historical Stock Prices

HOME 
$21.59
*  
0.23
1.08%
Get HOME Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HOME now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 21.32 21.94 20.88 21.59 1,561,722
01/17/2019 20.3 21.4 20.2167 21.36 1,532,751
01/16/2019 19.23 20.58 19.01 20.51 2,540,037
01/15/2019 19.42 19.75 18.92 19.25 2,302,238
01/14/2019 22.2 22.2 19.72 19.91 3,433,190
01/11/2019 21.45 22.63 21.17 22.24 1,090,439
01/10/2019 21.61 22.01 21.34 21.57 1,121,011
01/09/2019 22.4 22.69 21.39 21.94 917,271
01/08/2019 22.48 22.89 21.51 22.51 1,420,564
01/07/2019 20.36 21.825 20.09 21.73 1,210,018
01/04/2019 19.48 20.64 19.395 20.31 1,503,830
01/03/2019 18.7 19.67 18.38 19.2 1,073,535
01/02/2019 18.41 19.1 17.89 19.03 918,768
12/31/2018 18.51 18.8 18.15 18.66 1,282,437
12/28/2018 18.48 18.81 17.99 18.44 961,067
12/27/2018 17.92 18.32 17.5 18.32 930,319
12/26/2018 16.93 17.97 16.67 17.94 987,373
12/24/2018 16.39 17.11 15.89 16.68 714,256
12/21/2018 17.41 17.9 16.52 16.65 1,517,190
12/20/2018 18.09 18.3 17.02 17.45 1,534,942
12/19/2018 18.19 18.9599 18.06 18.13 1,448,241
12/18/2018 18.82 18.9761 18.16 18.32 1,300,448
12/17/2018 18.92 19.36 18.39 18.6 1,826,759
12/14/2018 19.9 20.3 18.98 19.1 2,211,460
12/13/2018 20.58 20.95 19.56 19.67 1,411,865
12/12/2018 21.11 21.6 20.455 20.5 1,575,513
12/11/2018 21.07 22.09 20.71 20.98 2,136,007
12/10/2018 20.87 21.49 19.79 20.28 2,720,112
12/07/2018 23.07 23.92 20.205 20.41 4,108,260
12/06/2018 24 24.39 21.01 23.75 6,033,269
12/04/2018 29.45 29.72 27.14 27.81 2,069,420
12/03/2018 29.93 30.655 28.97 29.15 1,953,697
11/30/2018 27.69 28.52 27.51 28.5 658,374
11/29/2018 27.93 28.14 27.03 27.71 707,716
11/28/2018 26.7 28.18 26.47 28.1 866,576
11/27/2018 27.43 27.51 26.05 26.7 941,910
11/26/2018 26.83 27.85 26.5 27.63 1,165,293
11/23/2018 26.32 26.66 26.15 26.45 264,627
11/21/2018 25.06 26.52 25.06 26.49 674,927
11/20/2018 25.82 25.82 24.56 24.92 1,587,870
11/19/2018 27.99 28.15 26.28 26.34 962,832
11/16/2018 27.81 28.28 27.2857 27.99 870,203
11/15/2018 27.98 28.45 27.33 28.27 764,956
11/14/2018 28.74 29.18 28.07 28.35 980,598
11/13/2018 27.74 28.77 27.6 28.44 728,077
11/12/2018 27.61 28.08 27.16 27.64 894,566
11/09/2018 28.85 28.98 27.29 27.57 616,896
11/08/2018 29.55 29.57 28.51 28.79 908,966
11/07/2018 29.61 30.15 29.18 29.59 860,559
11/06/2018 29.13 29.6 28.83 29.45 858,989
11/05/2018 30.05 30.05 28.48 29.14 1,102,502
11/02/2018 30.04 31.5 29.73 30.25 1,651,688
11/01/2018 27.42 29.97 26.76 29.59 2,277,587
10/31/2018 27.45 27.87 27.1 27.34 1,019,174
10/30/2018 26.13 27.05 26.06 26.99 579,107
10/29/2018 26.84 27.37 25.66 26.15 1,413,782
10/26/2018 25.48 26.44 25.26 26.27 934,199
10/25/2018 25.46 26.1 25.36 25.86 905,759
10/24/2018 26.5 26.66 25.24 25.3 861,470
10/23/2018 25.77 26.43 25.42 26.21 673,291
10/22/2018 26.1 26.36 25.81 26.02 536,675
10/19/2018 26.6 26.72 25.8 26.01 1,296,455
10/18/2018 28 28 26.58 26.58 1,295,566
*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