Quantcast

Historical Stock Prices

$21.5
*  
0.28
1.32%
Get X Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading X now
Exchange:NYSE
Industry: Basic Industries
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 21.25 21.74 20.9722 21.5 8,152,775
01/17/2019 20.6 21.53 20.52 21.22 10,774,410
01/16/2019 20.3 20.97 20.29 20.63 8,013,380
01/15/2019 20.86 21.1 19.93 20.19 9,178,115
01/14/2019 20.78 21.25 20.5 20.82 6,579,308
01/11/2019 20.84 21.08 20.51 21.04 8,009,091
01/10/2019 20.59 21.15 20.42 20.99 7,276,468
01/09/2019 20.94 20.999 20.15 20.84 9,684,228
01/08/2019 20.57 21.2 20.36 20.7 8,275,159
01/07/2019 20.93 21 20.1602 20.45 12,314,650
01/04/2019 18.84 20.54 18.78 20.34 10,719,530
01/03/2019 18.38 18.92 18.27 18.48 8,127,149
01/02/2019 17.79 18.8234 17.64 18.51 7,777,485
12/31/2018 18.4 18.65 17.86 18.24 5,446,142
12/28/2018 18.33 18.59 17.97 18.25 7,252,116
12/27/2018 17.9 18.36 17.585 18.36 9,683,672
12/26/2018 17.45 18.4162 17.085 18.4 8,228,929
12/24/2018 17.95 18.06 17.25 17.27 5,377,801
12/21/2018 18.56 18.78 18.11 18.19 8,944,475
12/20/2018 18.91 19.32 18.2782 18.48 8,941,616
12/19/2018 19.78 20.3695 18.62 18.82 11,372,530
12/18/2018 20 20.38 19.825 20.06 9,181,100
12/17/2018 20.01 20.88 19.6 19.83 9,796,447
12/14/2018 20 20.79 19.84 20.02 8,213,397
12/13/2018 20.71 20.805 20.155 20.21 6,249,461
12/12/2018 20.79 21.19 20.67 20.7 6,439,297
12/11/2018 21.24 21.3 20.45 20.52 6,713,224
12/10/2018 21.25 21.53 20.3 20.82 7,132,559
12/07/2018 22.27 22.47 21.17 21.31 7,182,101
12/06/2018 21.88 22.38 21.47 22.01 9,443,007
12/04/2018 23.59 23.9 22.5334 22.57 11,551,870
12/03/2018 24.05 24.22 23.28 23.76 11,422,220
11/30/2018 22.97 23.44 22.71 23.06 6,662,069
11/29/2018 23.32 23.47 22.52 23.15 9,010,082
11/28/2018 22.85 23.41 21.96 23.41 13,326,480
11/27/2018 24.34 24.7628 22.63 22.92 20,026,240
11/26/2018 25.8 26.12 24.8 25 9,300,138
11/23/2018 25.58 26.32 25.38 25.72 3,964,489
11/21/2018 26.17 26.74 25.69 26.3 5,528,925
11/20/2018 26.52 26.79 25.3818 25.71 8,218,694
11/19/2018 27.65 27.74 26.89 27.28 6,133,270
11/16/2018 27.4 28.06 27.33 27.72 4,414,882
11/15/2018 27 27.7 26.85 27.55 5,303,991
11/14/2018 27.37 27.9 26.87 27.14 4,588,194
11/13/2018 27.14 27.92 27.14 27.22 4,582,543
11/12/2018 27.58 27.66 26.83 27.18 6,426,150
11/09/2018 27.96 28.2848 27.31 27.69 6,899,063
11/08/2018 29.21 29.32 28.16 28.32 6,098,605
11/07/2018 29.38 29.84 29.22 29.35 5,692,878
11/06/2018 28.8 29.55 28.58 29.06 6,938,842
11/05/2018 27.9 29.315 27.68 28.86 8,820,379
11/02/2018 27.7 29.1 27.09 27.97 11,821,030
11/01/2018 26.95 27.4 26.14 27.17 7,978,341
10/31/2018 25.7 26.71 25.42 26.53 7,042,664
10/30/2018 25.26 25.605 24.84 25.32 6,766,657
10/29/2018 26.17 26.315 25.03 25.36 7,671,783
10/26/2018 25.75 26 25.145 25.75 9,197,385
10/25/2018 25.75 26.83 25.67 26.53 7,636,984
10/24/2018 26.53 27.41 25.38 25.44 8,370,836
10/23/2018 26.97 27.06 26.16 26.77 8,897,013
10/22/2018 27.71 27.84 27.26 27.74 4,052,081
10/19/2018 28 28 27.26 27.59 8,765,923
10/18/2018 28.06 28.47 27.5 27.92 10,239,850
*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