Quantcast

Historical Stock Prices

HOME 
$27.99
*  
0.28
0.99%
Get HOME Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 27.16 28.01 26.82 27.99 789,452
10/16/2018 27.76 27.84 27.21 27.37 1,134,654
10/15/2018 27.02 27.96 27.02 27.58 1,016,318
10/12/2018 27.76 28.05 26.63 27.33 1,169,100
10/11/2018 26.8 27.65 26.5 27.2 2,058,866
10/10/2018 27.23 27.3 26.56 26.91 1,784,367
10/09/2018 28.52 28.71 27.21 27.28 1,183,819
10/08/2018 29.12 29.48 28.54 28.7 631,292
10/05/2018 28.99 29.41 28.71 29.32 1,249,807
10/04/2018 30.63 30.63 28.76 28.97 1,537,081
10/03/2018 30.17 30.64 29.57 30.6 1,198,064
10/02/2018 31.77 32.1 30 30.15 1,119,713
10/01/2018 31.61 31.835 30.93 31.04 1,157,958
09/28/2018 31.25 31.895 31.15 31.53 1,086,108
09/27/2018 30.43 31.52 30.43 31.44 1,339,858
09/26/2018 31.06 31.2 30.24 30.29 1,323,933
09/25/2018 30.85 31.16 30.49 30.93 1,322,034
09/24/2018 32.97 33.02 30.81 30.85 1,964,271
09/21/2018 33.67 33.77 32.92 33.04 1,952,833
09/20/2018 33.24 33.975 33.2 33.69 1,281,064
09/19/2018 32.59 33.04 32.37 33.01 997,009
09/18/2018 31.57 32.72 31.57 32.61 1,104,535
09/17/2018 31.91 32.29 31.19 31.56 1,954,683
09/14/2018 32.88 33.32 31.82 31.93 1,278,834
09/13/2018 33.18 33.2 32.29 32.96 1,130,277
09/12/2018 32.75 33.29 32.25 33.01 1,580,322
09/11/2018 32.23 33.01 31.81 32.75 2,600,911
09/10/2018 32.58 33.12 32.26 32.33 1,620,907
09/07/2018 33.18 33.6 31.5 32.44 6,150,201
09/06/2018 35.7 35.86 33.78 34 939,269
09/05/2018 35.22 35.905 35.03 35.56 689,753
09/04/2018 34.4 35.67 34.1755 35.64 967,572
08/31/2018 35.73 35.73 34.06 34.41 1,253,023
08/30/2018 36.9 37.81 34.98 35.76 3,292,895
08/29/2018 37.13 37.62 36.8836 37.27 1,912,029
08/28/2018 37.2 37.3999 35.88 37.01 681,359
08/27/2018 37.45 37.58 36.87 37.24 692,452
08/24/2018 36.72 37.5129 36.7 37.05 442,150
08/23/2018 36 37 36 36.76 563,481
08/22/2018 34.96 36.4 34.884 35.98 669,260
08/21/2018 34.33 34.98 34.14 34.69 781,396
08/20/2018 34.03 34.17 33.47 34.02 416,870
08/17/2018 33.6 34.191 33.34 33.95 279,690
08/16/2018 33.8 34.24 33.43 33.57 571,777
*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